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
033310/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
20241203,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1862,1,2,0.05,76204935,40881,46.69,1844,1890,1844,2415,1303,1861,1864.07,0.89,0,579,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,751,24.18,0.53,12,0.10,77.00,3540.00,4645,20231128,-59.91,1805,20241114,3.16,3545,-47.48,20240110,1805,3.16,20241114,3780,-50.74,20231212,1805,3.16,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,150423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1866,5,2,0.27,59558354,31941,36.48,1844,1890,1844,2415,1303,1861,1864.64,0.89,0,600,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,753,24.23,0.53,12,0.08,77.00,3540.00,4645,20231128,-59.83,1805,20241114,3.38,3545,-47.36,20240110,1805,3.38,20241114,3780,-50.63,20231212,1805,3.38,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,140414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,3,2,0.16,57974650,31092,35.51,1844,1890,1844,2415,1303,1861,1864.62,0.89,0,440,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,752,24.21,0.53,12,0.08,77.00,3540.00,4645,20231128,-59.87,1805,20241114,3.27,3545,-47.42,20240110,1805,3.27,20241114,3780,-50.69,20231212,1805,3.27,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,130411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,0,3,0.00,53390871,28628,32.70,1844,1890,1844,2415,1303,1861,1864.99,0.89,0,584,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,751,24.17,0.53,12,0.07,77.00,3540.00,4645,20231128,-59.94,1805,20241114,3.10,3545,-47.50,20240110,1805,3.10,20241114,3780,-50.77,20231212,1805,3.10,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,120426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1867,6,2,0.32,18696161,10020,11.44,1844,1890,1844,2415,1303,1861,1865.88,0.89,0,296,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,753,24.25,0.53,12,0.02,77.00,3540.00,4645,20231128,-59.81,1805,20241114,3.43,3545,-47.33,20240110,1805,3.43,20241114,3780,-50.61,20231212,1805,3.43,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,110413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,20,2,1.07,6246514,3351,3.83,1844,1890,1844,2415,1303,1861,1864.07,0.89,0,500,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,759,24.43,0.53,12,0.01,77.00,3540.00,4645,20231128,-59.50,1805,20241114,4.21,3545,-46.94,20240110,1805,4.21,20241114,3780,-50.24,20231212,1805,4.21,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,100404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,21,2,1.13,5111936,2745,3.14,1844,1890,1844,2415,1303,1861,1862.27,0.89,0,500,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,759,24.44,0.53,12,0.01,77.00,3540.00,4645,20231128,-59.48,1805,20241114,4.27,3545,-46.91,20240110,1805,4.27,20241114,3780,-50.21,20231212,1805,4.27,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241203,090404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,0,3,0.00,1178333,639,0.73,1844,1861,1844,2415,1303,1861,1844.03,0.89,0,-93,2053,1957,1904,1808,1755,1930,1781,202,554,500,1330,1,1,40342231,751,24.17,0.53,12,0.00,77.00,3540.00,4645,20231128,-59.94,1805,20241114,3.10,3545,-47.50,20240110,1805,3.10,20241114,3780,-50.77,20231212,1805,3.10,20241114,0.25,N,033310,500,201 억,,359480,N,N,0,N,00,N
20241202,160352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,-14,5,-0.75,164649439,87457,247.90,1900,2000,1851,2435,1313,1875,1882.63,0.90,0,-3203,1918,1896,1883,1861,1848,1890,1855,202,560,500,1350,1,1,40342231,751,24.17,0.53,12,0.22,77.00,3540.00,4645,20231128,-59.94,1805,20241114,3.10,3545,-47.50,20240110,1805,3.10,20241114,3780,-50.77,20231212,1805,3.10,20241114,0.25,N,033310,500,201 억,,362684,N,N,0,N,00,N
20241202,150416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1862,-13,5,-0.69,160028124,84974,240.86,1900,2000,1852,2435,1313,1875,1883.26,0.90,0,-3108,1918,1896,1883,1861,1848,1890,1855,202,560,500,1350,1,1,40342231,751,24.18,0.53,12,0.21,77.00,3540.00,4645,20231128,-59.91,1805,20241114,3.16,3545,-47.48,20240110,1805,3.16,20241114,3780,-50.74,20231212,1805,3.16,20241114,0.25,N,033310,500,201 억,,362684,N,N,0,N,00,N
20241202,140403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-15,5,-0.80,80989317,42517,120.52,1900,2000,1856,2435,1313,1875,1904.87,0.90,0,-1904,1918,1896,1883,1861,1848,1890,1855,202,560,500,1350,1,1,40342231,750,24.16,0.53,12,0.11,77.00,3540.00,4645,20231128,-59.96,1805,20241114,3.05,3545,-47.53,20240110,1805,3.05,20241114,3780,-50.79,20231212,1805,3.05,20241114,0.25,N,033310,500,201 억,,362684,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 160415 57 100.00 KOSDAQ 금속 N N N N N 1862 1 2 0.05 76204935 40881 46.69 1844 1890 1844 2415 1303 1861 1864.07 0.89 0 579 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 751 24.18 0.53 12 0.10 77.00 3540.00 4645 20231128 -59.91 1805 20241114 3.16 3545 -47.48 20240110 1805 3.16 20241114 3780 -50.74 20231212 1805 3.16 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
3 20241203 150423 57 100.00 KOSDAQ 금속 N N N N N 1866 5 2 0.27 59558354 31941 36.48 1844 1890 1844 2415 1303 1861 1864.64 0.89 0 600 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 753 24.23 0.53 12 0.08 77.00 3540.00 4645 20231128 -59.83 1805 20241114 3.38 3545 -47.36 20240110 1805 3.38 20241114 3780 -50.63 20231212 1805 3.38 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
4 20241203 140414 57 100.00 KOSDAQ 금속 N N N N N 1864 3 2 0.16 57974650 31092 35.51 1844 1890 1844 2415 1303 1861 1864.62 0.89 0 440 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 752 24.21 0.53 12 0.08 77.00 3540.00 4645 20231128 -59.87 1805 20241114 3.27 3545 -47.42 20240110 1805 3.27 20241114 3780 -50.69 20231212 1805 3.27 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
5 20241203 130411 57 100.00 KOSDAQ 금속 N N N N N 1861 0 3 0.00 53390871 28628 32.70 1844 1890 1844 2415 1303 1861 1864.99 0.89 0 584 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 751 24.17 0.53 12 0.07 77.00 3540.00 4645 20231128 -59.94 1805 20241114 3.10 3545 -47.50 20240110 1805 3.10 20241114 3780 -50.77 20231212 1805 3.10 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
6 20241203 120426 57 100.00 KOSDAQ 금속 N N N N N 1867 6 2 0.32 18696161 10020 11.44 1844 1890 1844 2415 1303 1861 1865.88 0.89 0 296 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 753 24.25 0.53 12 0.02 77.00 3540.00 4645 20231128 -59.81 1805 20241114 3.43 3545 -47.33 20240110 1805 3.43 20241114 3780 -50.61 20231212 1805 3.43 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
7 20241203 110413 57 100.00 KOSDAQ 금속 N N N N N 1881 20 2 1.07 6246514 3351 3.83 1844 1890 1844 2415 1303 1861 1864.07 0.89 0 500 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 759 24.43 0.53 12 0.01 77.00 3540.00 4645 20231128 -59.50 1805 20241114 4.21 3545 -46.94 20240110 1805 4.21 20241114 3780 -50.24 20231212 1805 4.21 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
8 20241203 100404 57 100.00 KOSDAQ 금속 N N N N N 1882 21 2 1.13 5111936 2745 3.14 1844 1890 1844 2415 1303 1861 1862.27 0.89 0 500 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 759 24.44 0.53 12 0.01 77.00 3540.00 4645 20231128 -59.48 1805 20241114 4.27 3545 -46.91 20240110 1805 4.27 20241114 3780 -50.21 20231212 1805 4.27 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
9 20241203 090404 57 100.00 KOSDAQ 금속 N N N N N 1861 0 3 0.00 1178333 639 0.73 1844 1861 1844 2415 1303 1861 1844.03 0.89 0 -93 2053 1957 1904 1808 1755 1930 1781 202 554 500 1330 1 1 40342231 751 24.17 0.53 12 0.00 77.00 3540.00 4645 20231128 -59.94 1805 20241114 3.10 3545 -47.50 20240110 1805 3.10 20241114 3780 -50.77 20231212 1805 3.10 20241114 0.25 N 033310 500 201 억 359480 N N 0 N 00 N
10 20241202 160352 57 100.00 KOSDAQ 금속 N N N N N 1861 -14 5 -0.75 164649439 87457 247.90 1900 2000 1851 2435 1313 1875 1882.63 0.90 0 -3203 1918 1896 1883 1861 1848 1890 1855 202 560 500 1350 1 1 40342231 751 24.17 0.53 12 0.22 77.00 3540.00 4645 20231128 -59.94 1805 20241114 3.10 3545 -47.50 20240110 1805 3.10 20241114 3780 -50.77 20231212 1805 3.10 20241114 0.25 N 033310 500 201 억 362684 N N 0 N 00 N
11 20241202 150416 57 100.00 KOSDAQ 금속 N N N N N 1862 -13 5 -0.69 160028124 84974 240.86 1900 2000 1852 2435 1313 1875 1883.26 0.90 0 -3108 1918 1896 1883 1861 1848 1890 1855 202 560 500 1350 1 1 40342231 751 24.18 0.53 12 0.21 77.00 3540.00 4645 20231128 -59.91 1805 20241114 3.16 3545 -47.48 20240110 1805 3.16 20241114 3780 -50.74 20231212 1805 3.16 20241114 0.25 N 033310 500 201 억 362684 N N 0 N 00 N
12 20241202 140403 57 100.00 KOSDAQ 금속 N N N N N 1860 -15 5 -0.80 80989317 42517 120.52 1900 2000 1856 2435 1313 1875 1904.87 0.90 0 -1904 1918 1896 1883 1861 1848 1890 1855 202 560 500 1350 1 1 40342231 750 24.16 0.53 12 0.11 77.00 3540.00 4645 20231128 -59.96 1805 20241114 3.05 3545 -47.53 20240110 1805 3.05 20241114 3780 -50.79 20231212 1805 3.05 20241114 0.25 N 033310 500 201 억 362684 N N 0 N 00 N