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
039240/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
20241203,160443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,20,2,0.71,164665825,58241,51.46,2780,2860,2780,3645,1965,2805,2827.32,1.23,0,1408,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,762,8.91,0.71,12,0.22,317.00,3999.00,3615,20240418,-21.85,2590,20240806,9.07,3615,-21.85,20240418,2590,9.07,20240806,3615,-21.85,20240418,2590,9.07,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,150452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,40,2,1.43,138560545,49016,43.31,2780,2860,2780,3645,1965,2805,2826.84,1.23,0,382,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,768,8.97,0.71,12,0.18,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,40,2,1.43,134990510,47761,42.20,2780,2860,2780,3645,1965,2805,2826.38,1.23,0,206,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,768,8.97,0.71,12,0.18,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,130441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,45,2,1.60,127717805,45204,39.94,2780,2860,2780,3645,1965,2805,2825.37,1.23,0,255,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,769,8.99,0.71,12,0.17,317.00,3999.00,3615,20240418,-21.16,2590,20240806,10.04,3615,-21.16,20240418,2590,10.04,20240806,3615,-21.16,20240418,2590,10.04,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,120458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,40,2,1.43,125833790,44541,39.35,2780,2860,2780,3645,1965,2805,2825.12,1.23,0,270,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,768,8.97,0.71,12,0.17,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,110442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2840,35,2,1.25,92139030,32680,28.87,2780,2845,2780,3645,1965,2805,2819.43,1.23,0,62,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,766,8.96,0.71,12,0.12,317.00,3999.00,3615,20240418,-21.44,2590,20240806,9.65,3615,-21.44,20240418,2590,9.65,20240806,3615,-21.44,20240418,2590,9.65,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,100433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,40,2,1.43,75464705,26808,23.69,2780,2845,2780,3645,1965,2805,2815.01,1.23,0,4443,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,768,8.97,0.71,12,0.10,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241203,090432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,10,2,0.36,17835455,6410,5.66,2780,2815,2780,3645,1965,2805,2782.44,1.23,0,162,2955,2880,2825,2750,2695,2852,2722,27,840,100,2010,5,1,26979604,759,8.88,0.70,12,0.02,317.00,3999.00,3615,20240418,-22.13,2590,20240806,8.69,3615,-22.13,20240418,2590,8.69,20240806,3615,-22.13,20240418,2590,8.69,20240806,2.20,N,039240,100,26 억,,332568,N,N,0,N,00,N
20241202,160420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-90,5,-3.11,318911855,112759,77.25,2880,2900,2770,3760,2030,2895,2828.28,1.23,0,-522,2998,2946,2888,2836,2778,2917,2807,27,865,100,2080,5,1,26979604,757,8.85,0.70,12,0.42,317.00,3999.00,3615,20240418,-22.41,2590,20240806,8.30,3615,-22.41,20240418,2590,8.30,20240806,3615,-22.41,20240418,2590,8.30,20240806,2.32,N,039240,100,26 억,,332932,N,N,0,N,00,N
20241202,150447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-85,5,-2.94,310427950,109733,75.18,2880,2900,2770,3760,2030,2895,2828.94,1.23,0,-498,2998,2946,2888,2836,2778,2917,2807,27,865,100,2080,5,1,26979604,758,8.86,0.70,12,0.41,317.00,3999.00,3615,20240418,-22.27,2590,20240806,8.49,3615,-22.27,20240418,2590,8.49,20240806,3615,-22.27,20240418,2590,8.49,20240806,2.32,N,039240,100,26 억,,332932,N,N,0,N,00,N
20241202,140430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-60,5,-2.07,267516530,94510,64.75,2880,2900,2770,3760,2030,2895,2830.56,1.23,0,-713,2998,2946,2888,2836,2778,2917,2807,27,865,100,2080,5,1,26979604,765,8.94,0.71,12,0.35,317.00,3999.00,3615,20240418,-21.58,2590,20240806,9.46,3615,-21.58,20240418,2590,9.46,20240806,3615,-21.58,20240418,2590,9.46,20240806,2.32,N,039240,100,26 억,,332932,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 160443 57 100.00 KOSDAQ 금속 N N N N N 2825 20 2 0.71 164665825 58241 51.46 2780 2860 2780 3645 1965 2805 2827.32 1.23 0 1408 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 762 8.91 0.71 12 0.22 317.00 3999.00 3615 20240418 -21.85 2590 20240806 9.07 3615 -21.85 20240418 2590 9.07 20240806 3615 -21.85 20240418 2590 9.07 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
3 20241203 150452 57 100.00 KOSDAQ 금속 N N N N N 2845 40 2 1.43 138560545 49016 43.31 2780 2860 2780 3645 1965 2805 2826.84 1.23 0 382 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 768 8.97 0.71 12 0.18 317.00 3999.00 3615 20240418 -21.30 2590 20240806 9.85 3615 -21.30 20240418 2590 9.85 20240806 3615 -21.30 20240418 2590 9.85 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
4 20241203 140444 57 100.00 KOSDAQ 금속 N N N N N 2845 40 2 1.43 134990510 47761 42.20 2780 2860 2780 3645 1965 2805 2826.38 1.23 0 206 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 768 8.97 0.71 12 0.18 317.00 3999.00 3615 20240418 -21.30 2590 20240806 9.85 3615 -21.30 20240418 2590 9.85 20240806 3615 -21.30 20240418 2590 9.85 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
5 20241203 130441 57 100.00 KOSDAQ 금속 N N N N N 2850 45 2 1.60 127717805 45204 39.94 2780 2860 2780 3645 1965 2805 2825.37 1.23 0 255 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 769 8.99 0.71 12 0.17 317.00 3999.00 3615 20240418 -21.16 2590 20240806 10.04 3615 -21.16 20240418 2590 10.04 20240806 3615 -21.16 20240418 2590 10.04 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
6 20241203 120458 57 100.00 KOSDAQ 금속 N N N N N 2845 40 2 1.43 125833790 44541 39.35 2780 2860 2780 3645 1965 2805 2825.12 1.23 0 270 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 768 8.97 0.71 12 0.17 317.00 3999.00 3615 20240418 -21.30 2590 20240806 9.85 3615 -21.30 20240418 2590 9.85 20240806 3615 -21.30 20240418 2590 9.85 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
7 20241203 110442 57 100.00 KOSDAQ 금속 N N N N N 2840 35 2 1.25 92139030 32680 28.87 2780 2845 2780 3645 1965 2805 2819.43 1.23 0 62 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 766 8.96 0.71 12 0.12 317.00 3999.00 3615 20240418 -21.44 2590 20240806 9.65 3615 -21.44 20240418 2590 9.65 20240806 3615 -21.44 20240418 2590 9.65 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
8 20241203 100433 57 100.00 KOSDAQ 금속 N N N N N 2845 40 2 1.43 75464705 26808 23.69 2780 2845 2780 3645 1965 2805 2815.01 1.23 0 4443 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 768 8.97 0.71 12 0.10 317.00 3999.00 3615 20240418 -21.30 2590 20240806 9.85 3615 -21.30 20240418 2590 9.85 20240806 3615 -21.30 20240418 2590 9.85 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
9 20241203 090432 57 100.00 KOSDAQ 금속 N N N N N 2815 10 2 0.36 17835455 6410 5.66 2780 2815 2780 3645 1965 2805 2782.44 1.23 0 162 2955 2880 2825 2750 2695 2852 2722 27 840 100 2010 5 1 26979604 759 8.88 0.70 12 0.02 317.00 3999.00 3615 20240418 -22.13 2590 20240806 8.69 3615 -22.13 20240418 2590 8.69 20240806 3615 -22.13 20240418 2590 8.69 20240806 2.20 N 039240 100 26 억 332568 N N 0 N 00 N
10 20241202 160420 57 100.00 KOSDAQ 금속 N N N N N 2805 -90 5 -3.11 318911855 112759 77.25 2880 2900 2770 3760 2030 2895 2828.28 1.23 0 -522 2998 2946 2888 2836 2778 2917 2807 27 865 100 2080 5 1 26979604 757 8.85 0.70 12 0.42 317.00 3999.00 3615 20240418 -22.41 2590 20240806 8.30 3615 -22.41 20240418 2590 8.30 20240806 3615 -22.41 20240418 2590 8.30 20240806 2.32 N 039240 100 26 억 332932 N N 0 N 00 N
11 20241202 150447 57 100.00 KOSDAQ 금속 N N N N N 2810 -85 5 -2.94 310427950 109733 75.18 2880 2900 2770 3760 2030 2895 2828.94 1.23 0 -498 2998 2946 2888 2836 2778 2917 2807 27 865 100 2080 5 1 26979604 758 8.86 0.70 12 0.41 317.00 3999.00 3615 20240418 -22.27 2590 20240806 8.49 3615 -22.27 20240418 2590 8.49 20240806 3615 -22.27 20240418 2590 8.49 20240806 2.32 N 039240 100 26 억 332932 N N 0 N 00 N
12 20241202 140430 57 100.00 KOSDAQ 금속 N N N N N 2835 -60 5 -2.07 267516530 94510 64.75 2880 2900 2770 3760 2030 2895 2830.56 1.23 0 -713 2998 2946 2888 2836 2778 2917 2807 27 865 100 2080 5 1 26979604 765 8.94 0.71 12 0.35 317.00 3999.00 3615 20240418 -21.58 2590 20240806 9.46 3615 -21.58 20240418 2590 9.46 20240806 3615 -21.58 20240418 2590 9.46 20240806 2.32 N 039240 100 26 억 332932 N N 0 N 00 N