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
109610/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
20241203,160746,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4210,15,2,0.36,1816721195,433133,82.63,4150,4250,4150,5450,2940,4195,4194.35,1.02,0,-25362,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2059,-22.76,1.15,12,0.89,-185.00,3674.00,5830,20240716,-27.79,3615,20240805,16.46,5830,-27.79,20240716,3615,16.46,20240805,5830,-27.79,20240716,3615,16.46,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,150811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4210,15,2,0.36,1699572520,405318,77.33,4150,4250,4150,5450,2940,4195,4193.18,1.02,0,-16514,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2059,-22.76,1.15,12,0.83,-185.00,3674.00,5830,20240716,-27.79,3615,20240805,16.46,5830,-27.79,20240716,3615,16.46,20240805,5830,-27.79,20240716,3615,16.46,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,140800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4210,15,2,0.36,1594291925,380301,72.55,4150,4250,4150,5450,2940,4195,4192.18,1.02,0,-9563,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2059,-22.76,1.15,12,0.78,-185.00,3674.00,5830,20240716,-27.79,3615,20240805,16.46,5830,-27.79,20240716,3615,16.46,20240805,5830,-27.79,20240716,3615,16.46,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,130801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,-10,5,-0.24,1204504130,287893,54.92,4150,4230,4150,5450,2940,4195,4183.83,1.02,0,-18523,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2047,-22.62,1.14,12,0.59,-185.00,3674.00,5830,20240716,-28.22,3615,20240805,15.77,5830,-28.22,20240716,3615,15.77,20240805,5830,-28.22,20240716,3615,15.77,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,120809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,-15,5,-0.36,1098864675,262621,50.10,4150,4230,4150,5450,2940,4195,4184.19,1.02,0,-21047,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2044,-22.59,1.14,12,0.54,-185.00,3674.00,5830,20240716,-28.30,3615,20240805,15.63,5830,-28.30,20240716,3615,15.63,20240805,5830,-28.30,20240716,3615,15.63,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,110752,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4170,-25,5,-0.60,976466720,233323,44.51,4150,4230,4150,5450,2940,4195,4185.01,1.02,0,-27010,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2039,-22.54,1.14,12,0.48,-185.00,3674.00,5830,20240716,-28.47,3615,20240805,15.35,5830,-28.47,20240716,3615,15.35,20240805,5830,-28.47,20240716,3615,15.35,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,100741,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4185,-10,5,-0.24,671557455,160128,30.55,4150,4230,4150,5450,2940,4195,4193.87,1.02,0,-15574,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2047,-22.62,1.14,12,0.33,-185.00,3674.00,5830,20240716,-28.22,3615,20240805,15.77,5830,-28.22,20240716,3615,15.77,20240805,5830,-28.22,20240716,3615,15.77,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241203,090734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4190,-5,5,-0.12,127359795,30520,5.82,4150,4215,4150,5450,2940,4195,4172.36,1.02,0,9252,4301,4247,4191,4137,4081,4275,4165,245,1255,500,3020,5,1,48907400,2049,-22.65,1.14,12,0.06,-185.00,3674.00,5830,20240716,-28.13,3615,20240805,15.91,5830,-28.13,20240716,3615,15.91,20240805,5830,-28.13,20240716,3615,15.91,20240805,5.78,N,109610,500,244 억,,497198,N,N,0,N,00,N
20241202,160722,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,25,2,0.60,2141735360,510690,86.18,4175,4245,4135,5420,2920,4170,4193.81,1.03,0,-6487,4276,4222,4161,4107,4046,4250,4135,245,1250,500,3000,5,1,48907400,2052,-22.68,1.14,12,1.04,-185.00,3674.00,5830,20240716,-28.04,3615,20240805,16.04,5830,-28.04,20240716,3615,16.04,20240805,5830,-28.04,20240716,3615,16.04,20240805,5.80,N,109610,500,244 억,,503093,N,N,0,N,00,N
20241202,150823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4135,-35,5,-0.84,1948923475,464415,78.37,4175,4245,4135,5420,2920,4170,4196.52,1.03,0,-5846,4276,4222,4161,4107,4046,4250,4135,245,1250,500,3000,5,1,48907400,2022,-22.35,1.13,12,0.95,-185.00,3674.00,5830,20240716,-29.07,3615,20240805,14.38,5830,-29.07,20240716,3615,14.38,20240805,5830,-29.07,20240716,3615,14.38,20240805,5.80,N,109610,500,244 억,,503093,N,N,0,N,00,N
20241202,140744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4195,25,2,0.60,1596080090,379671,64.07,4175,4245,4160,5420,2920,4170,4203.86,1.03,0,2400,4276,4222,4161,4107,4046,4250,4135,245,1250,500,3000,5,1,48907400,2052,-22.68,1.14,12,0.78,-185.00,3674.00,5830,20240716,-28.04,3615,20240805,16.04,5830,-28.04,20240716,3615,16.04,20240805,5830,-28.04,20240716,3615,16.04,20240805,5.80,N,109610,500,244 억,,503093,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 160746 55 60.00 KOSDAQ 금속 N N N Y 60 N 4210 15 2 0.36 1816721195 433133 82.63 4150 4250 4150 5450 2940 4195 4194.35 1.02 0 -25362 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2059 -22.76 1.15 12 0.89 -185.00 3674.00 5830 20240716 -27.79 3615 20240805 16.46 5830 -27.79 20240716 3615 16.46 20240805 5830 -27.79 20240716 3615 16.46 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
3 20241203 150811 55 60.00 KOSDAQ 금속 N N N Y 60 N 4210 15 2 0.36 1699572520 405318 77.33 4150 4250 4150 5450 2940 4195 4193.18 1.02 0 -16514 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2059 -22.76 1.15 12 0.83 -185.00 3674.00 5830 20240716 -27.79 3615 20240805 16.46 5830 -27.79 20240716 3615 16.46 20240805 5830 -27.79 20240716 3615 16.46 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
4 20241203 140800 55 60.00 KOSDAQ 금속 N N N Y 60 N 4210 15 2 0.36 1594291925 380301 72.55 4150 4250 4150 5450 2940 4195 4192.18 1.02 0 -9563 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2059 -22.76 1.15 12 0.78 -185.00 3674.00 5830 20240716 -27.79 3615 20240805 16.46 5830 -27.79 20240716 3615 16.46 20240805 5830 -27.79 20240716 3615 16.46 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
5 20241203 130801 55 60.00 KOSDAQ 금속 N N N Y 60 N 4185 -10 5 -0.24 1204504130 287893 54.92 4150 4230 4150 5450 2940 4195 4183.83 1.02 0 -18523 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2047 -22.62 1.14 12 0.59 -185.00 3674.00 5830 20240716 -28.22 3615 20240805 15.77 5830 -28.22 20240716 3615 15.77 20240805 5830 -28.22 20240716 3615 15.77 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
6 20241203 120809 55 60.00 KOSDAQ 금속 N N N Y 60 N 4180 -15 5 -0.36 1098864675 262621 50.10 4150 4230 4150 5450 2940 4195 4184.19 1.02 0 -21047 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2044 -22.59 1.14 12 0.54 -185.00 3674.00 5830 20240716 -28.30 3615 20240805 15.63 5830 -28.30 20240716 3615 15.63 20240805 5830 -28.30 20240716 3615 15.63 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
7 20241203 110752 55 60.00 KOSDAQ 금속 N N N Y 60 N 4170 -25 5 -0.60 976466720 233323 44.51 4150 4230 4150 5450 2940 4195 4185.01 1.02 0 -27010 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2039 -22.54 1.14 12 0.48 -185.00 3674.00 5830 20240716 -28.47 3615 20240805 15.35 5830 -28.47 20240716 3615 15.35 20240805 5830 -28.47 20240716 3615 15.35 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
8 20241203 100741 55 60.00 KOSDAQ 금속 N N N Y 60 N 4185 -10 5 -0.24 671557455 160128 30.55 4150 4230 4150 5450 2940 4195 4193.87 1.02 0 -15574 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2047 -22.62 1.14 12 0.33 -185.00 3674.00 5830 20240716 -28.22 3615 20240805 15.77 5830 -28.22 20240716 3615 15.77 20240805 5830 -28.22 20240716 3615 15.77 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
9 20241203 090734 55 60.00 KOSDAQ 금속 N N N Y 60 N 4190 -5 5 -0.12 127359795 30520 5.82 4150 4215 4150 5450 2940 4195 4172.36 1.02 0 9252 4301 4247 4191 4137 4081 4275 4165 245 1255 500 3020 5 1 48907400 2049 -22.65 1.14 12 0.06 -185.00 3674.00 5830 20240716 -28.13 3615 20240805 15.91 5830 -28.13 20240716 3615 15.91 20240805 5830 -28.13 20240716 3615 15.91 20240805 5.78 N 109610 500 244 억 497198 N N 0 N 00 N
10 20241202 160722 55 60.00 KOSDAQ 금속 N N N Y 60 N 4195 25 2 0.60 2141735360 510690 86.18 4175 4245 4135 5420 2920 4170 4193.81 1.03 0 -6487 4276 4222 4161 4107 4046 4250 4135 245 1250 500 3000 5 1 48907400 2052 -22.68 1.14 12 1.04 -185.00 3674.00 5830 20240716 -28.04 3615 20240805 16.04 5830 -28.04 20240716 3615 16.04 20240805 5830 -28.04 20240716 3615 16.04 20240805 5.80 N 109610 500 244 억 503093 N N 0 N 00 N
11 20241202 150823 55 60.00 KOSDAQ 금속 N N N Y 60 N 4135 -35 5 -0.84 1948923475 464415 78.37 4175 4245 4135 5420 2920 4170 4196.52 1.03 0 -5846 4276 4222 4161 4107 4046 4250 4135 245 1250 500 3000 5 1 48907400 2022 -22.35 1.13 12 0.95 -185.00 3674.00 5830 20240716 -29.07 3615 20240805 14.38 5830 -29.07 20240716 3615 14.38 20240805 5830 -29.07 20240716 3615 14.38 20240805 5.80 N 109610 500 244 억 503093 N N 0 N 00 N
12 20241202 140744 55 60.00 KOSDAQ 금속 N N N Y 60 N 4195 25 2 0.60 1596080090 379671 64.07 4175 4245 4160 5420 2920 4170 4203.86 1.03 0 2400 4276 4222 4161 4107 4046 4250 4135 245 1250 500 3000 5 1 48907400 2052 -22.68 1.14 12 0.78 -185.00 3674.00 5830 20240716 -28.04 3615 20240805 16.04 5830 -28.04 20240716 3615 16.04 20240805 5830 -28.04 20240716 3615 16.04 20240805 5.80 N 109610 500 244 억 503093 N N 0 N 00 N