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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020400/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
20241203,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8310,460,2,5.86,10983991300,1305540,104.15,7970,8960,7570,10200,5500,7850,8413.39,0.24,0,11727,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,265,31.96,0.51,12,40.94,260.00,16443.00,14650,20231228,-43.28,5500,20241115,51.09,14480,-42.61,20240102,5500,51.09,20241115,14650,-43.28,20231228,5500,51.09,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,390,2,4.97,10757530620,1278220,101.97,7970,8960,7570,10200,5500,7850,8416.03,0.24,0,12007,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,263,31.69,0.50,12,40.08,260.00,16443.00,14650,20231228,-43.75,5500,20241115,49.82,14480,-43.09,20240102,5500,49.82,20241115,14650,-43.75,20231228,5500,49.82,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,410,2,5.22,10487551310,1245381,99.35,7970,8960,7570,10200,5500,7850,8421.16,0.24,0,12220,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,263,31.77,0.50,12,39.05,260.00,16443.00,14650,20231228,-43.62,5500,20241115,50.18,14480,-42.96,20240102,5500,50.18,20241115,14650,-43.62,20231228,5500,50.18,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,130333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8160,310,2,3.95,10131448210,1202334,95.92,7970,8960,7570,10200,5500,7850,8426.49,0.24,0,16077,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,260,31.38,0.50,12,37.70,260.00,16443.00,14650,20231228,-44.30,5500,20241115,48.36,14480,-43.65,20240102,5500,48.36,20241115,14650,-44.30,20231228,5500,48.36,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,500,2,6.37,9422124180,1116825,89.10,7970,8960,7570,10200,5500,7850,8436.53,0.24,0,12332,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,266,32.12,0.51,12,35.02,260.00,16443.00,14650,20231228,-43.00,5500,20241115,51.82,14480,-42.33,20240102,5500,51.82,20241115,14650,-43.00,20231228,5500,51.82,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,270,2,3.44,8681001900,1026781,81.91,7970,8960,7570,10200,5500,7850,8454.59,0.24,0,7548,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,259,31.23,0.49,12,32.20,260.00,16443.00,14650,20231228,-44.57,5500,20241115,47.64,14480,-43.92,20240102,5500,47.64,20241115,14650,-44.57,20231228,5500,47.64,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8370,520,2,6.62,4943511020,591705,47.20,7970,8800,7570,10200,5500,7850,8354.70,0.24,0,6375,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,267,32.19,0.51,12,18.55,260.00,16443.00,14650,20231228,-42.87,5500,20241115,52.18,14480,-42.20,20240102,5500,52.18,20241115,14650,-42.87,20231228,5500,52.18,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241203,090324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,40,2,0.51,239392500,30039,2.40,7970,8080,7850,10200,5500,7850,7969.43,0.24,0,-1184,9196,8522,8006,7332,6816,8860,7670,32,2350,1000,5020,10,1,3189166,252,30.35,0.48,12,0.94,260.00,16443.00,14650,20231228,-46.14,5500,20241115,43.45,14480,-45.51,20240102,5500,43.45,20241115,14650,-46.14,20231228,5500,43.45,20241115,0.00,N,020400,1000,31 억,,7532,N,N,0,N,00,N
20241202,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,430,2,5.80,10186002040,1236006,753.39,7500,8680,7490,9640,5200,7420,8241.20,0.17,0,1803,8033,7726,7493,7186,6953,7610,7070,32,2220,1000,4740,10,1,3189166,250,30.19,0.48,12,38.76,260.00,16443.00,14650,20231228,-46.42,5500,20241115,42.73,14480,-45.79,20240102,5500,42.73,20241115,14650,-46.42,20231228,5500,42.73,20241115,0.09,N,020400,1000,31 억,,5501,N,N,0,N,00,N
20241202,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,360,2,4.85,9915610520,1201285,732.22,7500,8680,7490,9640,5200,7420,8254.17,0.17,0,4028,8033,7726,7493,7186,6953,7610,7070,32,2220,1000,4740,10,1,3189166,248,29.92,0.47,12,37.67,260.00,16443.00,14650,20231228,-46.89,5500,20241115,41.45,14480,-46.27,20240102,5500,41.45,20241115,14650,-46.89,20231228,5500,41.45,20241115,0.09,N,020400,1000,31 억,,5501,N,N,0,N,00,N
20241202,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8040,620,2,8.36,9126299840,1101624,671.48,7500,8680,7490,9640,5200,7420,8284.41,0.17,0,1192,8033,7726,7493,7186,6953,7610,7070,32,2220,1000,4740,10,1,3189166,256,30.92,0.49,12,34.54,260.00,16443.00,14650,20231228,-45.12,5500,20241115,46.18,14480,-44.48,20240102,5500,46.18,20241115,14650,-45.12,20231228,5500,46.18,20241115,0.09,N,020400,1000,31 억,,5501,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 20241203 160339 57 100.00 KOSDAQ 금속 N N N N N 8310 460 2 5.86 10983991300 1305540 104.15 7970 8960 7570 10200 5500 7850 8413.39 0.24 0 11727 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 265 31.96 0.51 12 40.94 260.00 16443.00 14650 20231228 -43.28 5500 20241115 51.09 14480 -42.61 20240102 5500 51.09 20241115 14650 -43.28 20231228 5500 51.09 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
3 20241203 150341 57 100.00 KOSDAQ 금속 N N N N N 8240 390 2 4.97 10757530620 1278220 101.97 7970 8960 7570 10200 5500 7850 8416.03 0.24 0 12007 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 263 31.69 0.50 12 40.08 260.00 16443.00 14650 20231228 -43.75 5500 20241115 49.82 14480 -43.09 20240102 5500 49.82 20241115 14650 -43.75 20231228 5500 49.82 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
4 20241203 140335 57 100.00 KOSDAQ 금속 N N N N N 8260 410 2 5.22 10487551310 1245381 99.35 7970 8960 7570 10200 5500 7850 8421.16 0.24 0 12220 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 263 31.77 0.50 12 39.05 260.00 16443.00 14650 20231228 -43.62 5500 20241115 50.18 14480 -42.96 20240102 5500 50.18 20241115 14650 -43.62 20231228 5500 50.18 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
5 20241203 130333 57 100.00 KOSDAQ 금속 N N N N N 8160 310 2 3.95 10131448210 1202334 95.92 7970 8960 7570 10200 5500 7850 8426.49 0.24 0 16077 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 260 31.38 0.50 12 37.70 260.00 16443.00 14650 20231228 -44.30 5500 20241115 48.36 14480 -43.65 20240102 5500 48.36 20241115 14650 -44.30 20231228 5500 48.36 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
6 20241203 120345 57 100.00 KOSDAQ 금속 N N N N N 8350 500 2 6.37 9422124180 1116825 89.10 7970 8960 7570 10200 5500 7850 8436.53 0.24 0 12332 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 266 32.12 0.51 12 35.02 260.00 16443.00 14650 20231228 -43.00 5500 20241115 51.82 14480 -42.33 20240102 5500 51.82 20241115 14650 -43.00 20231228 5500 51.82 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
7 20241203 110332 57 100.00 KOSDAQ 금속 N N N N N 8120 270 2 3.44 8681001900 1026781 81.91 7970 8960 7570 10200 5500 7850 8454.59 0.24 0 7548 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 259 31.23 0.49 12 32.20 260.00 16443.00 14650 20231228 -44.57 5500 20241115 47.64 14480 -43.92 20240102 5500 47.64 20241115 14650 -44.57 20231228 5500 47.64 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
8 20241203 100325 57 100.00 KOSDAQ 금속 N N N N N 8370 520 2 6.62 4943511020 591705 47.20 7970 8800 7570 10200 5500 7850 8354.70 0.24 0 6375 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 267 32.19 0.51 12 18.55 260.00 16443.00 14650 20231228 -42.87 5500 20241115 52.18 14480 -42.20 20240102 5500 52.18 20241115 14650 -42.87 20231228 5500 52.18 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
9 20241203 090324 57 100.00 KOSDAQ 금속 N N N N N 7890 40 2 0.51 239392500 30039 2.40 7970 8080 7850 10200 5500 7850 7969.43 0.24 0 -1184 9196 8522 8006 7332 6816 8860 7670 32 2350 1000 5020 10 1 3189166 252 30.35 0.48 12 0.94 260.00 16443.00 14650 20231228 -46.14 5500 20241115 43.45 14480 -45.51 20240102 5500 43.45 20241115 14650 -46.14 20231228 5500 43.45 20241115 0.00 N 020400 1000 31 억 7532 N N 0 N 00 N
10 20241202 160315 57 100.00 KOSDAQ 금속 N N N N N 7850 430 2 5.80 10186002040 1236006 753.39 7500 8680 7490 9640 5200 7420 8241.20 0.17 0 1803 8033 7726 7493 7186 6953 7610 7070 32 2220 1000 4740 10 1 3189166 250 30.19 0.48 12 38.76 260.00 16443.00 14650 20231228 -46.42 5500 20241115 42.73 14480 -45.79 20240102 5500 42.73 20241115 14650 -46.42 20231228 5500 42.73 20241115 0.09 N 020400 1000 31 억 5501 N N 0 N 00 N
11 20241202 150339 57 100.00 KOSDAQ 금속 N N N N N 7780 360 2 4.85 9915610520 1201285 732.22 7500 8680 7490 9640 5200 7420 8254.17 0.17 0 4028 8033 7726 7493 7186 6953 7610 7070 32 2220 1000 4740 10 1 3189166 248 29.92 0.47 12 37.67 260.00 16443.00 14650 20231228 -46.89 5500 20241115 41.45 14480 -46.27 20240102 5500 41.45 20241115 14650 -46.89 20231228 5500 41.45 20241115 0.09 N 020400 1000 31 억 5501 N N 0 N 00 N
12 20241202 140327 57 100.00 KOSDAQ 금속 N N N N N 8040 620 2 8.36 9126299840 1101624 671.48 7500 8680 7490 9640 5200 7420 8284.41 0.17 0 1192 8033 7726 7493 7186 6953 7610 7070 32 2220 1000 4740 10 1 3189166 256 30.92 0.49 12 34.54 260.00 16443.00 14650 20231228 -45.12 5500 20241115 46.18 14480 -44.48 20240102 5500 46.18 20241115 14650 -45.12 20231228 5500 46.18 20241115 0.09 N 020400 1000 31 억 5501 N N 0 N 00 N