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
054410/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
20241203,160530,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3310,0,3,0.00,33125770,10015,227.72,3310,3340,3285,4300,2320,3310,3307.62,0.28,0,44,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,190,6.35,0.40,12,0.17,521.00,8259.00,5270,20240326,-37.19,3285,20241203,0.76,5270,-37.19,20240326,3285,0.76,20241203,5270,-37.19,20240326,3285,0.76,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,150549,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3305,-5,5,-0.15,30224200,9137,207.75,3310,3340,3285,4300,2320,3310,3307.89,0.28,0,157,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,189,6.34,0.40,12,0.16,521.00,8259.00,5270,20240326,-37.29,3285,20241203,0.61,5270,-37.29,20240326,3285,0.61,20241203,5270,-37.29,20240326,3285,0.61,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,140537,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3305,-5,5,-0.15,28492455,8610,195.77,3310,3340,3300,4300,2320,3310,3309.23,0.28,0,164,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,189,6.34,0.40,12,0.15,521.00,8259.00,5270,20240326,-37.29,3300,20241203,0.15,5270,-37.29,20240326,3300,0.15,20241203,5270,-37.29,20240326,3300,0.15,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,130535,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3320,10,2,0.30,21999810,6648,151.16,3310,3340,3300,4300,2320,3310,3309.24,0.28,0,179,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,190,6.37,0.40,12,0.12,521.00,8259.00,5270,20240326,-37.00,3300,20241203,0.61,5270,-37.00,20240326,3300,0.61,20241203,5270,-37.00,20240326,3300,0.61,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,120552,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3310,0,3,0.00,11097355,3354,76.26,3310,3340,3300,4300,2320,3310,3308.69,0.28,0,45,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,190,6.35,0.40,12,0.06,521.00,8259.00,5270,20240326,-37.19,3300,20241203,0.30,5270,-37.19,20240326,3300,0.30,20241203,5270,-37.19,20240326,3300,0.30,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,110534,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3305,-5,5,-0.15,10822985,3271,74.37,3310,3340,3300,4300,2320,3310,3308.77,0.28,0,117,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,189,6.34,0.40,12,0.06,521.00,8259.00,5270,20240326,-37.29,3300,20241203,0.15,5270,-37.29,20240326,3300,0.15,20241203,5270,-37.29,20240326,3300,0.15,20241203,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,10,2,0.30,4500460,1359,30.90,3310,3340,3310,4300,2320,3310,3311.60,0.28,0,127,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,190,6.37,0.40,12,0.02,521.00,8259.00,5270,20240326,-37.00,3300,20241115,0.61,5270,-37.00,20240326,3300,0.61,20241115,5270,-37.00,20240326,3300,0.61,20241115,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241203,090523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,0,3,0.00,400510,121,2.75,3310,3310,3310,4300,2320,3310,3310.00,0.28,0,-16,3430,3370,3340,3280,3250,3355,3265,29,990,500,2380,5,1,5726444,190,6.35,0.40,12,0.00,521.00,8259.00,5270,20240326,-37.19,3300,20241115,0.30,5270,-37.19,20240326,3300,0.30,20241115,5270,-37.19,20240326,3300,0.30,20241115,0.57,N,054410,500,28 억,,16075,N,N,0,N,00,N
20241202,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,-90,5,-2.65,14676475,4381,228.42,3365,3400,3310,4420,2380,3400,3350.03,0.28,0,4,3586,3492,3446,3352,3306,3470,3330,29,1020,500,2440,5,1,5726444,190,6.35,0.40,12,0.08,521.00,8259.00,5270,20240326,-37.19,3300,20241115,0.30,5270,-37.19,20240326,3300,0.30,20241115,5270,-37.19,20240326,3300,0.30,20241115,0.57,N,054410,500,28 억,,16071,N,N,0,N,00,N
20241202,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-15,5,-0.44,13539395,4038,210.53,3365,3400,3325,4420,2380,3400,3353.00,0.28,0,94,3586,3492,3446,3352,3306,3470,3330,29,1020,500,2440,5,1,5726444,194,6.50,0.41,12,0.07,521.00,8259.00,5270,20240326,-35.77,3300,20241115,2.58,5270,-35.77,20240326,3300,2.58,20241115,5270,-35.77,20240326,3300,2.58,20241115,0.57,N,054410,500,28 억,,16071,N,N,0,N,00,N
20241202,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-65,5,-1.91,12599070,3757,195.88,3365,3400,3325,4420,2380,3400,3353.49,0.28,0,96,3586,3492,3446,3352,3306,3470,3330,29,1020,500,2440,5,1,5726444,191,6.40,0.40,12,0.07,521.00,8259.00,5270,20240326,-36.72,3300,20241115,1.06,5270,-36.72,20240326,3300,1.06,20241115,5270,-36.72,20240326,3300,1.06,20241115,0.57,N,054410,500,28 억,,16071,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 160530 57 100.00 KOSDAQ 신저가 금속 N N N N N 3310 0 3 0.00 33125770 10015 227.72 3310 3340 3285 4300 2320 3310 3307.62 0.28 0 44 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 190 6.35 0.40 12 0.17 521.00 8259.00 5270 20240326 -37.19 3285 20241203 0.76 5270 -37.19 20240326 3285 0.76 20241203 5270 -37.19 20240326 3285 0.76 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
3 20241203 150549 57 100.00 KOSDAQ 신저가 금속 N N N N N 3305 -5 5 -0.15 30224200 9137 207.75 3310 3340 3285 4300 2320 3310 3307.89 0.28 0 157 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 189 6.34 0.40 12 0.16 521.00 8259.00 5270 20240326 -37.29 3285 20241203 0.61 5270 -37.29 20240326 3285 0.61 20241203 5270 -37.29 20240326 3285 0.61 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
4 20241203 140537 57 100.00 KOSDAQ 신저가 금속 N N N N N 3305 -5 5 -0.15 28492455 8610 195.77 3310 3340 3300 4300 2320 3310 3309.23 0.28 0 164 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 189 6.34 0.40 12 0.15 521.00 8259.00 5270 20240326 -37.29 3300 20241203 0.15 5270 -37.29 20240326 3300 0.15 20241203 5270 -37.29 20240326 3300 0.15 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
5 20241203 130535 57 100.00 KOSDAQ 신저가 금속 N N N N N 3320 10 2 0.30 21999810 6648 151.16 3310 3340 3300 4300 2320 3310 3309.24 0.28 0 179 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 190 6.37 0.40 12 0.12 521.00 8259.00 5270 20240326 -37.00 3300 20241203 0.61 5270 -37.00 20240326 3300 0.61 20241203 5270 -37.00 20240326 3300 0.61 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
6 20241203 120552 57 100.00 KOSDAQ 신저가 금속 N N N N N 3310 0 3 0.00 11097355 3354 76.26 3310 3340 3300 4300 2320 3310 3308.69 0.28 0 45 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 190 6.35 0.40 12 0.06 521.00 8259.00 5270 20240326 -37.19 3300 20241203 0.30 5270 -37.19 20240326 3300 0.30 20241203 5270 -37.19 20240326 3300 0.30 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
7 20241203 110534 57 100.00 KOSDAQ 신저가 금속 N N N N N 3305 -5 5 -0.15 10822985 3271 74.37 3310 3340 3300 4300 2320 3310 3308.77 0.28 0 117 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 189 6.34 0.40 12 0.06 521.00 8259.00 5270 20240326 -37.29 3300 20241203 0.15 5270 -37.29 20240326 3300 0.15 20241203 5270 -37.29 20240326 3300 0.15 20241203 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
8 20241203 100524 57 100.00 KOSDAQ 금속 N N N N N 3320 10 2 0.30 4500460 1359 30.90 3310 3340 3310 4300 2320 3310 3311.60 0.28 0 127 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 190 6.37 0.40 12 0.02 521.00 8259.00 5270 20240326 -37.00 3300 20241115 0.61 5270 -37.00 20240326 3300 0.61 20241115 5270 -37.00 20240326 3300 0.61 20241115 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
9 20241203 090523 57 100.00 KOSDAQ 금속 N N N N N 3310 0 3 0.00 400510 121 2.75 3310 3310 3310 4300 2320 3310 3310.00 0.28 0 -16 3430 3370 3340 3280 3250 3355 3265 29 990 500 2380 5 1 5726444 190 6.35 0.40 12 0.00 521.00 8259.00 5270 20240326 -37.19 3300 20241115 0.30 5270 -37.19 20240326 3300 0.30 20241115 5270 -37.19 20240326 3300 0.30 20241115 0.57 N 054410 500 28 억 16075 N N 0 N 00 N
10 20241202 160510 57 100.00 KOSDAQ 금속 N N N N N 3310 -90 5 -2.65 14676475 4381 228.42 3365 3400 3310 4420 2380 3400 3350.03 0.28 0 4 3586 3492 3446 3352 3306 3470 3330 29 1020 500 2440 5 1 5726444 190 6.35 0.40 12 0.08 521.00 8259.00 5270 20240326 -37.19 3300 20241115 0.30 5270 -37.19 20240326 3300 0.30 20241115 5270 -37.19 20240326 3300 0.30 20241115 0.57 N 054410 500 28 억 16071 N N 0 N 00 N
11 20241202 150545 57 100.00 KOSDAQ 금속 N N N N N 3385 -15 5 -0.44 13539395 4038 210.53 3365 3400 3325 4420 2380 3400 3353.00 0.28 0 94 3586 3492 3446 3352 3306 3470 3330 29 1020 500 2440 5 1 5726444 194 6.50 0.41 12 0.07 521.00 8259.00 5270 20240326 -35.77 3300 20241115 2.58 5270 -35.77 20240326 3300 2.58 20241115 5270 -35.77 20240326 3300 2.58 20241115 0.57 N 054410 500 28 억 16071 N N 0 N 00 N
12 20241202 140527 57 100.00 KOSDAQ 금속 N N N N N 3335 -65 5 -1.91 12599070 3757 195.88 3365 3400 3325 4420 2380 3400 3353.49 0.28 0 96 3586 3492 3446 3352 3306 3470 3330 29 1020 500 2440 5 1 5726444 191 6.40 0.40 12 0.07 521.00 8259.00 5270 20240326 -36.72 3300 20241115 1.06 5270 -36.72 20240326 3300 1.06 20241115 5270 -36.72 20240326 3300 1.06 20241115 0.57 N 054410 500 28 억 16071 N N 0 N 00 N