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
023440/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
20241203,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,172,2,8.94,2368090386,1160678,199.73,1969,2120,1880,2495,1347,1923,2040.26,1.06,0,7728,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1243,-4.27,1.71,12,1.96,-491.00,1222.00,2400,20240603,-12.71,1108,20240412,89.08,2400,-12.71,20240603,1108,89.08,20240412,2400,-12.71,20240603,1108,89.08,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,152,2,7.90,2168445121,1065310,183.32,1969,2120,1880,2495,1347,1923,2035.51,1.06,0,14500,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1231,-4.23,1.70,12,1.80,-491.00,1222.00,2400,20240603,-13.54,1108,20240412,87.27,2400,-13.54,20240603,1108,87.27,20240412,2400,-13.54,20240603,1108,87.27,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,172,2,8.94,2081472546,1023516,176.12,1969,2120,1880,2495,1347,1923,2033.65,1.06,0,6840,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1243,-4.27,1.71,12,1.73,-491.00,1222.00,2400,20240603,-12.71,1108,20240412,89.08,2400,-12.71,20240603,1108,89.08,20240412,2400,-12.71,20240603,1108,89.08,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,147,2,7.64,1787446681,883208,151.98,1969,2120,1880,2495,1347,1923,2023.81,1.06,0,-5138,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1228,-4.22,1.69,12,1.49,-491.00,1222.00,2400,20240603,-13.75,1108,20240412,86.82,2400,-13.75,20240603,1108,86.82,20240412,2400,-13.75,20240603,1108,86.82,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,120350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,182,2,9.46,1481239276,736724,126.77,1969,2120,1880,2495,1347,1923,2010.58,1.06,0,55074,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1249,-4.29,1.72,12,1.24,-491.00,1222.00,2400,20240603,-12.29,1108,20240412,89.98,2400,-12.29,20240603,1108,89.98,20240412,2400,-12.29,20240603,1108,89.98,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,87,2,4.52,831925577,422897,72.77,1969,2030,1880,2495,1347,1923,1967.21,1.06,0,-12993,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,5,1,59320421,1192,-4.09,1.64,12,0.71,-491.00,1222.00,2400,20240603,-16.25,1108,20240412,81.41,2400,-16.25,20240603,1108,81.41,20240412,2400,-16.25,20240603,1108,81.41,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1959,36,2,1.87,423257478,218303,37.57,1969,1975,1880,2495,1347,1923,1938.85,1.06,0,-59168,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,1,1,59320421,1162,-3.99,1.60,12,0.37,-491.00,1222.00,2400,20240603,-18.38,1108,20240412,76.81,2400,-18.38,20240603,1108,76.81,20240412,2400,-18.38,20240603,1108,76.81,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241203,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1953,30,2,1.56,23922496,12349,2.12,1969,1972,1925,2495,1347,1923,1937.20,1.06,0,-2621,2051,1986,1874,1809,1697,2019,1842,297,572,500,1300,1,1,59320421,1159,-3.98,1.60,12,0.02,-491.00,1222.00,2400,20240603,-18.62,1108,20240412,76.26,2400,-18.62,20240603,1108,76.26,20240412,2400,-18.62,20240603,1108,76.26,20240412,1.29,N,023440,500,296 억,,626854,N,N,0,N,00,N
20241202,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1923,133,2,7.43,1049236830,568281,603.78,1790,1939,1762,2325,1253,1790,1846.33,0.80,0,150907,1851,1820,1785,1754,1719,1803,1737,297,535,500,1210,1,1,59320421,1141,-3.92,1.57,12,0.96,-491.00,1222.00,2400,20240603,-19.88,1108,20240412,73.56,2400,-19.88,20240603,1108,73.56,20240412,2400,-19.88,20240603,1108,73.56,20240412,1.27,N,023440,500,296 억,,475706,N,N,0,N,00,N
20241202,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1929,139,2,7.77,986523348,535577,569.03,1790,1939,1762,2325,1253,1790,1841.98,0.80,0,146081,1851,1820,1785,1754,1719,1803,1737,297,535,500,1210,1,1,59320421,1144,-3.93,1.58,12,0.90,-491.00,1222.00,2400,20240603,-19.62,1108,20240412,74.10,2400,-19.62,20240603,1108,74.10,20240412,2400,-19.62,20240603,1108,74.10,20240412,1.27,N,023440,500,296 억,,475706,N,N,0,N,00,N
20241202,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1891,101,2,5.64,779402919,427453,454.15,1790,1897,1762,2325,1253,1790,1823.37,0.80,0,109375,1851,1820,1785,1754,1719,1803,1737,297,535,500,1210,1,1,59320421,1122,-3.85,1.55,12,0.72,-491.00,1222.00,2400,20240603,-21.21,1108,20240412,70.67,2400,-21.21,20240603,1108,70.67,20240412,2400,-21.21,20240603,1108,70.67,20240412,1.27,N,023440,500,296 억,,475706,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 160343 57 100.00 KOSDAQ 금속 N N N N N 2095 172 2 8.94 2368090386 1160678 199.73 1969 2120 1880 2495 1347 1923 2040.26 1.06 0 7728 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1243 -4.27 1.71 12 1.96 -491.00 1222.00 2400 20240603 -12.71 1108 20240412 89.08 2400 -12.71 20240603 1108 89.08 20240412 2400 -12.71 20240603 1108 89.08 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
3 20241203 150347 57 100.00 KOSDAQ 금속 N N N N N 2075 152 2 7.90 2168445121 1065310 183.32 1969 2120 1880 2495 1347 1923 2035.51 1.06 0 14500 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1231 -4.23 1.70 12 1.80 -491.00 1222.00 2400 20240603 -13.54 1108 20240412 87.27 2400 -13.54 20240603 1108 87.27 20240412 2400 -13.54 20240603 1108 87.27 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
4 20241203 140340 57 100.00 KOSDAQ 금속 N N N N N 2095 172 2 8.94 2081472546 1023516 176.12 1969 2120 1880 2495 1347 1923 2033.65 1.06 0 6840 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1243 -4.27 1.71 12 1.73 -491.00 1222.00 2400 20240603 -12.71 1108 20240412 89.08 2400 -12.71 20240603 1108 89.08 20240412 2400 -12.71 20240603 1108 89.08 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
5 20241203 130338 57 100.00 KOSDAQ 금속 N N N N N 2070 147 2 7.64 1787446681 883208 151.98 1969 2120 1880 2495 1347 1923 2023.81 1.06 0 -5138 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1228 -4.22 1.69 12 1.49 -491.00 1222.00 2400 20240603 -13.75 1108 20240412 86.82 2400 -13.75 20240603 1108 86.82 20240412 2400 -13.75 20240603 1108 86.82 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
6 20241203 120350 57 100.00 KOSDAQ 금속 N N N N N 2105 182 2 9.46 1481239276 736724 126.77 1969 2120 1880 2495 1347 1923 2010.58 1.06 0 55074 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1249 -4.29 1.72 12 1.24 -491.00 1222.00 2400 20240603 -12.29 1108 20240412 89.98 2400 -12.29 20240603 1108 89.98 20240412 2400 -12.29 20240603 1108 89.98 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
7 20241203 110337 57 100.00 KOSDAQ 금속 N N N N N 2010 87 2 4.52 831925577 422897 72.77 1969 2030 1880 2495 1347 1923 1967.21 1.06 0 -12993 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 5 1 59320421 1192 -4.09 1.64 12 0.71 -491.00 1222.00 2400 20240603 -16.25 1108 20240412 81.41 2400 -16.25 20240603 1108 81.41 20240412 2400 -16.25 20240603 1108 81.41 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
8 20241203 100330 57 100.00 KOSDAQ 금속 N N N N N 1959 36 2 1.87 423257478 218303 37.57 1969 1975 1880 2495 1347 1923 1938.85 1.06 0 -59168 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 1 1 59320421 1162 -3.99 1.60 12 0.37 -491.00 1222.00 2400 20240603 -18.38 1108 20240412 76.81 2400 -18.38 20240603 1108 76.81 20240412 2400 -18.38 20240603 1108 76.81 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
9 20241203 090329 57 100.00 KOSDAQ 금속 N N N N N 1953 30 2 1.56 23922496 12349 2.12 1969 1972 1925 2495 1347 1923 1937.20 1.06 0 -2621 2051 1986 1874 1809 1697 2019 1842 297 572 500 1300 1 1 59320421 1159 -3.98 1.60 12 0.02 -491.00 1222.00 2400 20240603 -18.62 1108 20240412 76.26 2400 -18.62 20240603 1108 76.26 20240412 2400 -18.62 20240603 1108 76.26 20240412 1.29 N 023440 500 296 억 626854 N N 0 N 00 N
10 20241202 160320 57 100.00 KOSDAQ 금속 N N N N N 1923 133 2 7.43 1049236830 568281 603.78 1790 1939 1762 2325 1253 1790 1846.33 0.80 0 150907 1851 1820 1785 1754 1719 1803 1737 297 535 500 1210 1 1 59320421 1141 -3.92 1.57 12 0.96 -491.00 1222.00 2400 20240603 -19.88 1108 20240412 73.56 2400 -19.88 20240603 1108 73.56 20240412 2400 -19.88 20240603 1108 73.56 20240412 1.27 N 023440 500 296 억 475706 N N 0 N 00 N
11 20241202 150344 57 100.00 KOSDAQ 금속 N N N N N 1929 139 2 7.77 986523348 535577 569.03 1790 1939 1762 2325 1253 1790 1841.98 0.80 0 146081 1851 1820 1785 1754 1719 1803 1737 297 535 500 1210 1 1 59320421 1144 -3.93 1.58 12 0.90 -491.00 1222.00 2400 20240603 -19.62 1108 20240412 74.10 2400 -19.62 20240603 1108 74.10 20240412 2400 -19.62 20240603 1108 74.10 20240412 1.27 N 023440 500 296 억 475706 N N 0 N 00 N
12 20241202 140331 57 100.00 KOSDAQ 금속 N N N N N 1891 101 2 5.64 779402919 427453 454.15 1790 1897 1762 2325 1253 1790 1823.37 0.80 0 109375 1851 1820 1785 1754 1719 1803 1737 297 535 500 1210 1 1 59320421 1122 -3.85 1.55 12 0.72 -491.00 1222.00 2400 20240603 -21.21 1108 20240412 70.67 2400 -21.21 20240603 1108 70.67 20240412 2400 -21.21 20240603 1108 70.67 20240412 1.27 N 023440 500 296 억 475706 N N 0 N 00 N