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
109860/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
20241203,160747,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8250,-100,5,-1.20,44002600,5363,1403.93,8250,8340,8160,10850,5850,8350,8204.85,0.00,0,-180,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,751,250.00,0.48,12,0.06,33.00,17120.00,9660,20240205,-14.60,8160,20241203,1.10,9660,-14.60,20240205,8160,1.10,20241203,9660,-14.60,20240205,8160,1.10,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,150812,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8320,-30,5,-0.36,43161100,5261,1377.23,8250,8340,8160,10850,5850,8350,8203.97,0.00,0,-118,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,757,252.12,0.49,12,0.06,33.00,17120.00,9660,20240205,-13.87,8160,20241203,1.96,9660,-13.87,20240205,8160,1.96,20241203,9660,-13.87,20240205,8160,1.96,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,140801,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8320,-30,5,-0.36,43161100,5261,1377.23,8250,8340,8160,10850,5850,8350,8203.97,0.00,0,-118,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,757,252.12,0.49,12,0.06,33.00,17120.00,9660,20240205,-13.87,8160,20241203,1.96,9660,-13.87,20240205,8160,1.96,20241203,9660,-13.87,20240205,8160,1.96,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,130802,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8210,-140,5,-1.68,42427740,5172,1353.93,8250,8340,8160,10850,5850,8350,8203.35,0.00,0,-104,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,747,248.79,0.48,12,0.06,33.00,17120.00,9660,20240205,-15.01,8160,20241203,0.61,9660,-15.01,20240205,8160,0.61,20241203,9660,-15.01,20240205,8160,0.61,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,120811,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8240,-110,5,-1.32,33749190,4115,1077.23,8250,8340,8160,10850,5850,8350,8201.50,0.00,0,-128,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,750,249.70,0.48,12,0.05,33.00,17120.00,9660,20240205,-14.70,8160,20241203,0.98,9660,-14.70,20240205,8160,0.98,20241203,9660,-14.70,20240205,8160,0.98,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,110754,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8300,-50,5,-0.60,30178510,3686,964.92,8250,8340,8160,10850,5850,8350,8187.33,0.00,0,33,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,755,251.52,0.48,12,0.04,33.00,17120.00,9660,20240205,-14.08,8160,20241203,1.72,9660,-14.08,20240205,8160,1.72,20241203,9660,-14.08,20240205,8160,1.72,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,100742,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,8240,-110,5,-1.32,29904700,3653,956.28,8250,8340,8160,10850,5850,8350,8186.34,0.00,0,46,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,750,249.70,0.48,12,0.04,33.00,17120.00,9660,20240205,-14.70,8160,20241203,0.98,9660,-14.70,20240205,8160,0.98,20241203,9660,-14.70,20240205,8160,0.98,20241203,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241203,090735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,0,3,0.00,0,0,0.00,0,0,0,10850,5850,8350,0.00,0.00,0,0,8556,8452,8326,8222,8096,8390,8160,46,2500,500,6170,10,1,9100000,760,253.03,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.56,8160,20241122,2.33,9660,-13.56,20240205,8160,2.33,20241122,9660,-13.56,20240205,8160,2.33,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241202,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,-40,5,-0.48,3168660,382,20.67,8430,8430,8200,10900,5880,8390,8294.92,0.00,0,-47,8576,8482,8376,8282,8176,8530,8330,46,2510,500,6200,10,1,9100000,760,253.03,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.56,8160,20241122,2.33,9660,-13.56,20240205,8160,2.33,20241122,9660,-13.56,20240205,8160,2.33,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241202,150824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,-50,5,-0.60,2984960,360,19.48,8430,8430,8200,10900,5880,8390,8291.56,0.00,0,-47,8576,8482,8376,8282,8176,8530,8330,46,2510,500,6200,10,1,9100000,759,252.73,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.66,8160,20241122,2.21,9660,-13.66,20240205,8160,2.21,20241122,9660,-13.66,20240205,8160,2.21,20241122,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N
20241202,140744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8340,-50,5,-0.60,2984960,360,19.48,8430,8430,8200,10900,5880,8390,8291.56,0.00,0,-47,8576,8482,8376,8282,8176,8530,8330,46,2510,500,6200,10,1,9100000,759,252.73,0.49,12,0.00,33.00,17120.00,9660,20240205,-13.66,8160,20241122,2.21,9660,-13.66,20240205,8160,2.21,20241122,9660,-13.66,20240205,8160,2.21,20241122,0.00,N,109860,500,45 억,,0,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 160747 57 100.00 KOSDAQ 신저가 금속 N N N N N 8250 -100 5 -1.20 44002600 5363 1403.93 8250 8340 8160 10850 5850 8350 8204.85 0.00 0 -180 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 751 250.00 0.48 12 0.06 33.00 17120.00 9660 20240205 -14.60 8160 20241203 1.10 9660 -14.60 20240205 8160 1.10 20241203 9660 -14.60 20240205 8160 1.10 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
3 20241203 150812 57 100.00 KOSDAQ 신저가 금속 N N N N N 8320 -30 5 -0.36 43161100 5261 1377.23 8250 8340 8160 10850 5850 8350 8203.97 0.00 0 -118 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 757 252.12 0.49 12 0.06 33.00 17120.00 9660 20240205 -13.87 8160 20241203 1.96 9660 -13.87 20240205 8160 1.96 20241203 9660 -13.87 20240205 8160 1.96 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
4 20241203 140801 57 100.00 KOSDAQ 신저가 금속 N N N N N 8320 -30 5 -0.36 43161100 5261 1377.23 8250 8340 8160 10850 5850 8350 8203.97 0.00 0 -118 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 757 252.12 0.49 12 0.06 33.00 17120.00 9660 20240205 -13.87 8160 20241203 1.96 9660 -13.87 20240205 8160 1.96 20241203 9660 -13.87 20240205 8160 1.96 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
5 20241203 130802 57 100.00 KOSDAQ 신저가 금속 N N N N N 8210 -140 5 -1.68 42427740 5172 1353.93 8250 8340 8160 10850 5850 8350 8203.35 0.00 0 -104 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 747 248.79 0.48 12 0.06 33.00 17120.00 9660 20240205 -15.01 8160 20241203 0.61 9660 -15.01 20240205 8160 0.61 20241203 9660 -15.01 20240205 8160 0.61 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
6 20241203 120811 57 100.00 KOSDAQ 신저가 금속 N N N N N 8240 -110 5 -1.32 33749190 4115 1077.23 8250 8340 8160 10850 5850 8350 8201.50 0.00 0 -128 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 750 249.70 0.48 12 0.05 33.00 17120.00 9660 20240205 -14.70 8160 20241203 0.98 9660 -14.70 20240205 8160 0.98 20241203 9660 -14.70 20240205 8160 0.98 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
7 20241203 110754 57 100.00 KOSDAQ 신저가 금속 N N N N N 8300 -50 5 -0.60 30178510 3686 964.92 8250 8340 8160 10850 5850 8350 8187.33 0.00 0 33 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 755 251.52 0.48 12 0.04 33.00 17120.00 9660 20240205 -14.08 8160 20241203 1.72 9660 -14.08 20240205 8160 1.72 20241203 9660 -14.08 20240205 8160 1.72 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
8 20241203 100742 57 100.00 KOSDAQ 신저가 금속 N N N N N 8240 -110 5 -1.32 29904700 3653 956.28 8250 8340 8160 10850 5850 8350 8186.34 0.00 0 46 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 750 249.70 0.48 12 0.04 33.00 17120.00 9660 20240205 -14.70 8160 20241203 0.98 9660 -14.70 20240205 8160 0.98 20241203 9660 -14.70 20240205 8160 0.98 20241203 0.00 N 109860 500 45 억 0 N N 0 N 00 N
9 20241203 090735 57 100.00 KOSDAQ 금속 N N N N N 8350 0 3 0.00 0 0 0.00 0 0 0 10850 5850 8350 0.00 0.00 0 0 8556 8452 8326 8222 8096 8390 8160 46 2500 500 6170 10 1 9100000 760 253.03 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.56 8160 20241122 2.33 9660 -13.56 20240205 8160 2.33 20241122 9660 -13.56 20240205 8160 2.33 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
10 20241202 160723 57 100.00 KOSDAQ 금속 N N N N N 8350 -40 5 -0.48 3168660 382 20.67 8430 8430 8200 10900 5880 8390 8294.92 0.00 0 -47 8576 8482 8376 8282 8176 8530 8330 46 2510 500 6200 10 1 9100000 760 253.03 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.56 8160 20241122 2.33 9660 -13.56 20240205 8160 2.33 20241122 9660 -13.56 20240205 8160 2.33 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
11 20241202 150824 57 100.00 KOSDAQ 금속 N N N N N 8340 -50 5 -0.60 2984960 360 19.48 8430 8430 8200 10900 5880 8390 8291.56 0.00 0 -47 8576 8482 8376 8282 8176 8530 8330 46 2510 500 6200 10 1 9100000 759 252.73 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.66 8160 20241122 2.21 9660 -13.66 20240205 8160 2.21 20241122 9660 -13.66 20240205 8160 2.21 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N
12 20241202 140744 57 100.00 KOSDAQ 금속 N N N N N 8340 -50 5 -0.60 2984960 360 19.48 8430 8430 8200 10900 5880 8390 8291.56 0.00 0 -47 8576 8482 8376 8282 8176 8530 8330 46 2510 500 6200 10 1 9100000 759 252.73 0.49 12 0.00 33.00 17120.00 9660 20240205 -13.66 8160 20241122 2.21 9660 -13.66 20240205 8160 2.21 20241122 9660 -13.66 20240205 8160 2.21 20241122 0.00 N 109860 500 45 억 0 N N 0 N 00 N