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
026910/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
20241203,160356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1984,0,3,0.00,13013795,6558,120.13,1983,1998,1974,2575,1389,1984,1984.42,0.56,0,-57,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,127,-2.47,0.58,12,0.10,-802.00,3427.00,4075,20240830,-51.31,1910,20241113,3.87,4075,-51.31,20240830,1910,3.87,20241113,4075,-51.31,20240830,1910,3.87,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,12,2,0.60,9990323,5032,92.18,1983,1998,1974,2575,1389,1984,1985.36,0.56,0,-70,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,128,-2.49,0.58,12,0.08,-802.00,3427.00,4075,20240830,-51.02,1910,20241113,4.50,4075,-51.02,20240830,1910,4.50,20241113,4075,-51.02,20240830,1910,4.50,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,13,2,0.66,7181932,3617,66.26,1983,1998,1974,2575,1389,1984,1985.60,0.56,0,-70,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,128,-2.49,0.58,12,0.06,-802.00,3427.00,4075,20240830,-50.99,1910,20241113,4.55,4075,-50.99,20240830,1910,4.55,20241113,4075,-50.99,20240830,1910,4.55,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,130352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,14,2,0.71,6938287,3495,64.02,1983,1998,1974,2575,1389,1984,1985.20,0.56,0,-80,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,128,-2.49,0.58,12,0.05,-802.00,3427.00,4075,20240830,-50.97,1910,20241113,4.61,4075,-50.97,20240830,1910,4.61,20241113,4075,-50.97,20240830,1910,4.61,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,120406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-2,5,-0.10,6336357,3193,58.49,1983,1989,1974,2575,1389,1984,1984.45,0.56,0,-80,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,127,-2.47,0.58,12,0.05,-802.00,3427.00,4075,20240830,-51.36,1910,20241113,3.77,4075,-51.36,20240830,1910,3.77,20241113,4075,-51.36,20240830,1910,3.77,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,110352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,-3,5,-0.15,6257077,3153,57.76,1983,1989,1974,2575,1389,1984,1984.48,0.56,0,-80,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,127,-2.47,0.58,12,0.05,-802.00,3427.00,4075,20240830,-51.39,1910,20241113,3.72,4075,-51.39,20240830,1910,3.72,20241113,4075,-51.39,20240830,1910,3.72,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,100344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1989,5,2,0.25,6255096,3152,57.74,1983,1989,1974,2575,1389,1984,1984.48,0.56,0,-80,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,127,-2.48,0.58,12,0.05,-802.00,3427.00,4075,20240830,-51.19,1910,20241113,4.14,4075,-51.19,20240830,1910,4.14,20241113,4075,-51.19,20240830,1910,4.14,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241203,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1983,-1,5,-0.05,1107876,559,10.24,1983,1983,1974,2575,1389,1984,1981.89,0.56,0,-69,2006,1995,1989,1978,1972,1992,1975,32,591,500,1340,1,1,6405405,127,-2.47,0.58,12,0.01,-802.00,3427.00,4075,20240830,-51.34,1910,20241113,3.82,4075,-51.34,20240830,1910,3.82,20241113,4075,-51.34,20240830,1910,3.82,20241113,0.00,N,026910,500,32 억,,36027,N,N,0,N,00,N
20241202,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1984,-21,5,-1.05,10873595,5459,68.69,2000,2000,1983,2605,1405,2005,1991.87,0.56,0,-55,2089,2047,2018,1976,1947,2032,1961,32,600,500,1360,1,1,6405405,127,-2.47,0.58,12,0.09,-802.00,3427.00,4075,20240830,-51.31,1910,20241113,3.87,4075,-51.31,20240830,1910,3.87,20241113,4075,-51.31,20240830,1910,3.87,20241113,0.01,N,026910,500,32 억,,36082,N,N,0,N,00,N
20241202,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,10482747,5262,66.21,2000,2000,1983,2605,1405,2005,1992.16,0.56,0,32,2089,2047,2018,1976,1947,2032,1961,32,600,500,1360,5,1,6405405,128,-2.49,0.58,12,0.08,-802.00,3427.00,4075,20240830,-50.92,1910,20241113,4.71,4075,-50.92,20240830,1910,4.71,20241113,4075,-50.92,20240830,1910,4.71,20241113,0.01,N,026910,500,32 억,,36082,N,N,0,N,00,N
20241202,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-11,5,-0.55,6442905,3236,40.72,2000,2000,1983,2605,1405,2005,1991.01,0.56,0,32,2089,2047,2018,1976,1947,2032,1961,32,600,500,1360,1,1,6405405,128,-2.49,0.58,12,0.05,-802.00,3427.00,4075,20240830,-51.07,1910,20241113,4.40,4075,-51.07,20240830,1910,4.40,20241113,4075,-51.07,20240830,1910,4.40,20241113,0.01,N,026910,500,32 억,,36082,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 160356 57 100.00 KOSDAQ 금속 N N N N N 1984 0 3 0.00 13013795 6558 120.13 1983 1998 1974 2575 1389 1984 1984.42 0.56 0 -57 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 127 -2.47 0.58 12 0.10 -802.00 3427.00 4075 20240830 -51.31 1910 20241113 3.87 4075 -51.31 20240830 1910 3.87 20241113 4075 -51.31 20240830 1910 3.87 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
3 20241203 150401 57 100.00 KOSDAQ 금속 N N N N N 1996 12 2 0.60 9990323 5032 92.18 1983 1998 1974 2575 1389 1984 1985.36 0.56 0 -70 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 128 -2.49 0.58 12 0.08 -802.00 3427.00 4075 20240830 -51.02 1910 20241113 4.50 4075 -51.02 20240830 1910 4.50 20241113 4075 -51.02 20240830 1910 4.50 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
4 20241203 140354 57 100.00 KOSDAQ 금속 N N N N N 1997 13 2 0.66 7181932 3617 66.26 1983 1998 1974 2575 1389 1984 1985.60 0.56 0 -70 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 128 -2.49 0.58 12 0.06 -802.00 3427.00 4075 20240830 -50.99 1910 20241113 4.55 4075 -50.99 20240830 1910 4.55 20241113 4075 -50.99 20240830 1910 4.55 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
5 20241203 130352 57 100.00 KOSDAQ 금속 N N N N N 1998 14 2 0.71 6938287 3495 64.02 1983 1998 1974 2575 1389 1984 1985.20 0.56 0 -80 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 128 -2.49 0.58 12 0.05 -802.00 3427.00 4075 20240830 -50.97 1910 20241113 4.61 4075 -50.97 20240830 1910 4.61 20241113 4075 -50.97 20240830 1910 4.61 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
6 20241203 120406 57 100.00 KOSDAQ 금속 N N N N N 1982 -2 5 -0.10 6336357 3193 58.49 1983 1989 1974 2575 1389 1984 1984.45 0.56 0 -80 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 127 -2.47 0.58 12 0.05 -802.00 3427.00 4075 20240830 -51.36 1910 20241113 3.77 4075 -51.36 20240830 1910 3.77 20241113 4075 -51.36 20240830 1910 3.77 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
7 20241203 110352 57 100.00 KOSDAQ 금속 N N N N N 1981 -3 5 -0.15 6257077 3153 57.76 1983 1989 1974 2575 1389 1984 1984.48 0.56 0 -80 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 127 -2.47 0.58 12 0.05 -802.00 3427.00 4075 20240830 -51.39 1910 20241113 3.72 4075 -51.39 20240830 1910 3.72 20241113 4075 -51.39 20240830 1910 3.72 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
8 20241203 100344 57 100.00 KOSDAQ 금속 N N N N N 1989 5 2 0.25 6255096 3152 57.74 1983 1989 1974 2575 1389 1984 1984.48 0.56 0 -80 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 127 -2.48 0.58 12 0.05 -802.00 3427.00 4075 20240830 -51.19 1910 20241113 4.14 4075 -51.19 20240830 1910 4.14 20241113 4075 -51.19 20240830 1910 4.14 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
9 20241203 090344 57 100.00 KOSDAQ 금속 N N N N N 1983 -1 5 -0.05 1107876 559 10.24 1983 1983 1974 2575 1389 1984 1981.89 0.56 0 -69 2006 1995 1989 1978 1972 1992 1975 32 591 500 1340 1 1 6405405 127 -2.47 0.58 12 0.01 -802.00 3427.00 4075 20240830 -51.34 1910 20241113 3.82 4075 -51.34 20240830 1910 3.82 20241113 4075 -51.34 20240830 1910 3.82 20241113 0.00 N 026910 500 32 억 36027 N N 0 N 00 N
10 20241202 160333 57 100.00 KOSDAQ 금속 N N N N N 1984 -21 5 -1.05 10873595 5459 68.69 2000 2000 1983 2605 1405 2005 1991.87 0.56 0 -55 2089 2047 2018 1976 1947 2032 1961 32 600 500 1360 1 1 6405405 127 -2.47 0.58 12 0.09 -802.00 3427.00 4075 20240830 -51.31 1910 20241113 3.87 4075 -51.31 20240830 1910 3.87 20241113 4075 -51.31 20240830 1910 3.87 20241113 0.01 N 026910 500 32 억 36082 N N 0 N 00 N
11 20241202 150357 57 100.00 KOSDAQ 금속 N N N N N 2000 -5 5 -0.25 10482747 5262 66.21 2000 2000 1983 2605 1405 2005 1992.16 0.56 0 32 2089 2047 2018 1976 1947 2032 1961 32 600 500 1360 5 1 6405405 128 -2.49 0.58 12 0.08 -802.00 3427.00 4075 20240830 -50.92 1910 20241113 4.71 4075 -50.92 20240830 1910 4.71 20241113 4075 -50.92 20240830 1910 4.71 20241113 0.01 N 026910 500 32 억 36082 N N 0 N 00 N
12 20241202 140344 57 100.00 KOSDAQ 금속 N N N N N 1994 -11 5 -0.55 6442905 3236 40.72 2000 2000 1983 2605 1405 2005 1991.01 0.56 0 32 2089 2047 2018 1976 1947 2032 1961 32 600 500 1360 1 1 6405405 128 -2.49 0.58 12 0.05 -802.00 3427.00 4075 20240830 -51.07 1910 20241113 4.40 4075 -51.07 20240830 1910 4.40 20241113 4075 -51.07 20240830 1910 4.40 20241113 0.01 N 026910 500 32 억 36082 N N 0 N 00 N