ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
474610/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,245,2,6.80,1212515925,315258,62.77,3635,4030,3620,4685,2525,3605,3846.11,0.22,0,29015,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,484,11.22,1.71,12,2.51,343.00,2250.00,8410,20241119,-54.22,3600,20241209,6.94,8410,-54.22,20241119,3600,6.94,20241209,8410,-54.22,20241119,3600,6.94,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,151312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,255,2,7.07,1171157370,304515,60.63,3635,4030,3620,4685,2525,3605,3845.98,0.22,0,29049,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,486,11.25,1.72,12,2.42,343.00,2250.00,8410,20241119,-54.10,3600,20241209,7.22,8410,-54.10,20241119,3600,7.22,20241209,8410,-54.10,20241119,3600,7.22,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,141311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,280,2,7.77,1089506270,283367,56.42,3635,4030,3620,4685,2525,3605,3844.87,0.22,0,27754,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,489,11.33,1.73,12,2.25,343.00,2250.00,8410,20241119,-53.80,3600,20241209,7.92,8410,-53.80,20241119,3600,7.92,20241209,8410,-53.80,20241119,3600,7.92,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,131313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,245,2,6.80,965682835,251365,50.05,3635,4030,3620,4685,2525,3605,3841.76,0.22,0,21566,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,484,11.22,1.71,12,2.00,343.00,2250.00,8410,20241119,-54.22,3600,20241209,6.94,8410,-54.22,20241119,3600,6.94,20241209,8410,-54.22,20241119,3600,6.94,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,121310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,235,2,6.52,885115420,230312,45.86,3635,4030,3620,4685,2525,3605,3843.12,0.22,0,20711,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,483,11.20,1.71,12,1.83,343.00,2250.00,8410,20241119,-54.34,3600,20241209,6.67,8410,-54.34,20241119,3600,6.67,20241209,8410,-54.34,20241119,3600,6.67,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,111311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,390,2,10.82,640906170,168113,33.47,3635,3995,3620,4685,2525,3605,3812.37,0.22,0,25146,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,503,11.65,1.78,12,1.34,343.00,2250.00,8410,20241119,-52.50,3600,20241209,10.97,8410,-52.50,20241119,3600,10.97,20241209,8410,-52.50,20241119,3600,10.97,20241209,0.00,N,474610,100,12 억,,27416,Y,N,0,N,00,N
20241210,101312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,205,2,5.69,436165085,115482,22.99,3635,3875,3620,4685,2525,3605,3776.92,0.22,0,25345,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,479,11.11,1.69,12,0.92,343.00,2250.00,8410,20241119,-54.70,3600,20241209,5.83,8410,-54.70,20241119,3600,5.83,20241209,8410,-54.70,20241119,3600,5.83,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241210,091319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,190,2,5.27,137934945,37093,7.39,3635,3805,3620,4685,2525,3605,3718.66,0.22,0,5411,4348,3976,3788,3416,3228,3882,3322,13,1080,100,2520,5,1,12582063,477,11.06,1.69,12,0.29,343.00,2250.00,8410,20241119,-54.88,3600,20241209,5.42,8410,-54.88,20241119,3600,5.42,20241209,8410,-54.88,20241119,3600,5.42,20241209,0.00,N,474610,100,12 억,,27416,N,N,0,N,00,N
20241209,161306,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3605,-675,5,-15.77,1880867580,490443,61.68,4160,4160,3600,5560,3000,4280,3836.05,0.25,0,523,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,454,10.51,1.60,12,3.90,343.00,2250.00,8410,20241119,-57.13,3600,20241209,0.14,8410,-57.13,20241119,3600,0.14,20241209,8410,-57.13,20241119,3600,0.14,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
20241209,151310,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3635,-645,5,-15.07,1791288975,465636,58.56,4160,4160,3615,5560,3000,4280,3846.84,0.25,0,369,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,457,10.60,1.62,12,3.70,343.00,2250.00,8410,20241119,-56.78,3615,20241209,0.55,8410,-56.78,20241119,3615,0.55,20241209,8410,-56.78,20241119,3615,0.55,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
20241209,141307,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3725,-555,5,-12.97,1478760990,380419,47.84,4160,4160,3710,5560,3000,4280,3887.04,0.25,0,-2502,5256,4767,4481,3992,3706,4625,3850,13,1280,100,2990,5,1,12582063,469,10.86,1.66,12,3.02,343.00,2250.00,8410,20241119,-55.71,3710,20241209,0.40,8410,-55.71,20241119,3710,0.40,20241209,8410,-55.71,20241119,3710,0.40,20241209,0.00,N,474610,100,12 억,,31316,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161311 57 100.00 KOSDAQ 금속 N N N N N 3850 245 2 6.80 1212515925 315258 62.77 3635 4030 3620 4685 2525 3605 3846.11 0.22 0 29015 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 484 11.22 1.71 12 2.51 343.00 2250.00 8410 20241119 -54.22 3600 20241209 6.94 8410 -54.22 20241119 3600 6.94 20241209 8410 -54.22 20241119 3600 6.94 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
3 20241210 151312 57 100.00 KOSDAQ 금속 N N N N N 3860 255 2 7.07 1171157370 304515 60.63 3635 4030 3620 4685 2525 3605 3845.98 0.22 0 29049 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 486 11.25 1.72 12 2.42 343.00 2250.00 8410 20241119 -54.10 3600 20241209 7.22 8410 -54.10 20241119 3600 7.22 20241209 8410 -54.10 20241119 3600 7.22 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
4 20241210 141311 57 100.00 KOSDAQ 금속 N N N N N 3885 280 2 7.77 1089506270 283367 56.42 3635 4030 3620 4685 2525 3605 3844.87 0.22 0 27754 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 489 11.33 1.73 12 2.25 343.00 2250.00 8410 20241119 -53.80 3600 20241209 7.92 8410 -53.80 20241119 3600 7.92 20241209 8410 -53.80 20241119 3600 7.92 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
5 20241210 131313 57 100.00 KOSDAQ 금속 N N N N N 3850 245 2 6.80 965682835 251365 50.05 3635 4030 3620 4685 2525 3605 3841.76 0.22 0 21566 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 484 11.22 1.71 12 2.00 343.00 2250.00 8410 20241119 -54.22 3600 20241209 6.94 8410 -54.22 20241119 3600 6.94 20241209 8410 -54.22 20241119 3600 6.94 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
6 20241210 121310 57 100.00 KOSDAQ 금속 N N N N N 3840 235 2 6.52 885115420 230312 45.86 3635 4030 3620 4685 2525 3605 3843.12 0.22 0 20711 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 483 11.20 1.71 12 1.83 343.00 2250.00 8410 20241119 -54.34 3600 20241209 6.67 8410 -54.34 20241119 3600 6.67 20241209 8410 -54.34 20241119 3600 6.67 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
7 20241210 111311 57 100.00 KOSDAQ 금속 N N N N N 3995 390 2 10.82 640906170 168113 33.47 3635 3995 3620 4685 2525 3605 3812.37 0.22 0 25146 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 503 11.65 1.78 12 1.34 343.00 2250.00 8410 20241119 -52.50 3600 20241209 10.97 8410 -52.50 20241119 3600 10.97 20241209 8410 -52.50 20241119 3600 10.97 20241209 0.00 N 474610 100 12 억 27416 Y N 0 N 00 N
8 20241210 101312 57 100.00 KOSDAQ 금속 N N N N N 3810 205 2 5.69 436165085 115482 22.99 3635 3875 3620 4685 2525 3605 3776.92 0.22 0 25345 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 479 11.11 1.69 12 0.92 343.00 2250.00 8410 20241119 -54.70 3600 20241209 5.83 8410 -54.70 20241119 3600 5.83 20241209 8410 -54.70 20241119 3600 5.83 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
9 20241210 091319 57 100.00 KOSDAQ 금속 N N N N N 3795 190 2 5.27 137934945 37093 7.39 3635 3805 3620 4685 2525 3605 3718.66 0.22 0 5411 4348 3976 3788 3416 3228 3882 3322 13 1080 100 2520 5 1 12582063 477 11.06 1.69 12 0.29 343.00 2250.00 8410 20241119 -54.88 3600 20241209 5.42 8410 -54.88 20241119 3600 5.42 20241209 8410 -54.88 20241119 3600 5.42 20241209 0.00 N 474610 100 12 억 27416 N N 0 N 00 N
10 20241209 161306 57 100.00 KOSDAQ 신저가 금속 N N N N N 3605 -675 5 -15.77 1880867580 490443 61.68 4160 4160 3600 5560 3000 4280 3836.05 0.25 0 523 5256 4767 4481 3992 3706 4625 3850 13 1280 100 2990 5 1 12582063 454 10.51 1.60 12 3.90 343.00 2250.00 8410 20241119 -57.13 3600 20241209 0.14 8410 -57.13 20241119 3600 0.14 20241209 8410 -57.13 20241119 3600 0.14 20241209 0.00 N 474610 100 12 억 31316 N N 0 N 00 N
11 20241209 151310 57 100.00 KOSDAQ 신저가 금속 N N N N N 3635 -645 5 -15.07 1791288975 465636 58.56 4160 4160 3615 5560 3000 4280 3846.84 0.25 0 369 5256 4767 4481 3992 3706 4625 3850 13 1280 100 2990 5 1 12582063 457 10.60 1.62 12 3.70 343.00 2250.00 8410 20241119 -56.78 3615 20241209 0.55 8410 -56.78 20241119 3615 0.55 20241209 8410 -56.78 20241119 3615 0.55 20241209 0.00 N 474610 100 12 억 31316 N N 0 N 00 N
12 20241209 141307 57 100.00 KOSDAQ 신저가 금속 N N N N N 3725 -555 5 -12.97 1478760990 380419 47.84 4160 4160 3710 5560 3000 4280 3887.04 0.25 0 -2502 5256 4767 4481 3992 3706 4625 3850 13 1280 100 2990 5 1 12582063 469 10.86 1.66 12 3.02 343.00 2250.00 8410 20241119 -55.71 3710 20241209 0.40 8410 -55.71 20241119 3710 0.40 20241209 8410 -55.71 20241119 3710 0.40 20241209 0.00 N 474610 100 12 억 31316 N N 0 N 00 N