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
119500/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
20241203,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,0,3,0.00,133657640,52893,28.29,2510,2550,2495,3260,1760,2510,2526.98,1.20,0,-324,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,297,15.59,0.60,12,0.45,161.00,4155.00,4095,20240131,-38.71,2455,20241202,2.24,4095,-38.71,20240131,2455,2.24,20241202,4095,-38.71,20240131,2455,2.24,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,122000650,48242,25.80,2510,2550,2495,3260,1760,2510,2528.93,1.20,0,-209,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,298,15.62,0.61,12,0.41,161.00,4155.00,4095,20240131,-38.58,2455,20241202,2.44,4095,-38.58,20240131,2455,2.44,20241202,4095,-38.58,20240131,2455,2.44,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,107147355,42316,22.63,2510,2550,2510,3260,1760,2510,2532.08,1.20,0,-2231,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,298,15.62,0.61,12,0.36,161.00,4155.00,4095,20240131,-38.58,2455,20241202,2.44,4095,-38.58,20240131,2455,2.44,20241202,4095,-38.58,20240131,2455,2.44,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,130815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,102354950,40412,21.61,2510,2550,2510,3260,1760,2510,2532.79,1.20,0,-2620,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,299,15.68,0.61,12,0.34,161.00,4155.00,4095,20240131,-38.34,2455,20241202,2.85,4095,-38.34,20240131,2455,2.85,20241202,4095,-38.34,20240131,2455,2.85,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,20,2,0.80,93033260,36725,19.64,2510,2550,2510,3260,1760,2510,2533.24,1.20,0,-2741,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,300,15.71,0.61,12,0.31,161.00,4155.00,4095,20240131,-38.22,2455,20241202,3.05,4095,-38.22,20240131,2455,3.05,20241202,4095,-38.22,20240131,2455,3.05,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,110805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,30,2,1.20,68461680,26950,14.41,2510,2550,2510,3260,1760,2510,2540.32,1.20,0,-3333,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,301,15.78,0.61,12,0.23,161.00,4155.00,4095,20240131,-37.97,2455,20241202,3.46,4095,-37.97,20240131,2455,3.46,20241202,4095,-37.97,20240131,2455,3.46,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,100752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,25,2,1.00,51282610,20184,10.80,2510,2550,2510,3260,1760,2510,2540.76,1.20,0,-3052,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,300,15.75,0.61,12,0.17,161.00,4155.00,4095,20240131,-38.10,2455,20241202,3.26,4095,-38.10,20240131,2455,3.26,20241202,4095,-38.10,20240131,2455,3.26,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241203,090745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,10,2,0.40,533380,212,0.11,2510,2520,2510,3260,1760,2510,2515.94,1.20,0,-26,2686,2597,2526,2437,2366,2562,2402,60,750,500,1750,5,1,11847232,299,15.65,0.61,12,0.00,161.00,4155.00,4095,20240131,-38.46,2455,20241202,2.65,4095,-38.46,20240131,2455,2.65,20241202,4095,-38.46,20240131,2455,2.65,20241202,2.56,N,119500,500,60 억,,142360,N,N,0,N,00,N
20241202,160733,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2510,-105,5,-4.02,469070400,186801,425.96,2615,2615,2455,3395,1835,2615,2511.07,1.23,0,-3212,2698,2656,2633,2591,2568,2645,2580,60,780,500,1830,5,1,11847232,297,15.59,0.60,12,1.58,161.00,4155.00,4095,20240131,-38.71,2455,20241202,2.24,4095,-38.71,20240131,2455,2.24,20241202,4095,-38.71,20240131,2455,2.24,20241202,2.56,N,119500,500,60 억,,145805,N,N,0,N,00,N
20241202,150835,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2490,-125,5,-4.78,447100310,178087,406.09,2615,2615,2455,3395,1835,2615,2510.57,1.23,0,-3090,2698,2656,2633,2591,2568,2645,2580,60,780,500,1830,5,1,11847232,295,15.47,0.60,12,1.50,161.00,4155.00,4095,20240131,-39.19,2455,20241202,1.43,4095,-39.19,20240131,2455,1.43,20241202,4095,-39.19,20240131,2455,1.43,20241202,2.56,N,119500,500,60 억,,145805,N,N,0,N,00,N
20241202,140754,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2525,-90,5,-3.44,375252350,149610,341.15,2615,2615,2455,3395,1835,2615,2508.20,1.23,0,-2925,2698,2656,2633,2591,2568,2645,2580,60,780,500,1830,5,1,11847232,299,15.68,0.61,12,1.26,161.00,4155.00,4095,20240131,-38.34,2455,20241202,2.85,4095,-38.34,20240131,2455,2.85,20241202,4095,-38.34,20240131,2455,2.85,20241202,2.56,N,119500,500,60 억,,145805,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 160758 57 100.00 KOSDAQ 금속 N N N N N 2510 0 3 0.00 133657640 52893 28.29 2510 2550 2495 3260 1760 2510 2526.98 1.20 0 -324 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 297 15.59 0.60 12 0.45 161.00 4155.00 4095 20240131 -38.71 2455 20241202 2.24 4095 -38.71 20240131 2455 2.24 20241202 4095 -38.71 20240131 2455 2.24 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
3 20241203 150823 57 100.00 KOSDAQ 금속 N N N N N 2515 5 2 0.20 122000650 48242 25.80 2510 2550 2495 3260 1760 2510 2528.93 1.20 0 -209 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 298 15.62 0.61 12 0.41 161.00 4155.00 4095 20240131 -38.58 2455 20241202 2.44 4095 -38.58 20240131 2455 2.44 20241202 4095 -38.58 20240131 2455 2.44 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
4 20241203 140812 57 100.00 KOSDAQ 금속 N N N N N 2515 5 2 0.20 107147355 42316 22.63 2510 2550 2510 3260 1760 2510 2532.08 1.20 0 -2231 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 298 15.62 0.61 12 0.36 161.00 4155.00 4095 20240131 -38.58 2455 20241202 2.44 4095 -38.58 20240131 2455 2.44 20241202 4095 -38.58 20240131 2455 2.44 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
5 20241203 130815 57 100.00 KOSDAQ 금속 N N N N N 2525 15 2 0.60 102354950 40412 21.61 2510 2550 2510 3260 1760 2510 2532.79 1.20 0 -2620 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 299 15.68 0.61 12 0.34 161.00 4155.00 4095 20240131 -38.34 2455 20241202 2.85 4095 -38.34 20240131 2455 2.85 20241202 4095 -38.34 20240131 2455 2.85 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
6 20241203 120822 57 100.00 KOSDAQ 금속 N N N N N 2530 20 2 0.80 93033260 36725 19.64 2510 2550 2510 3260 1760 2510 2533.24 1.20 0 -2741 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 300 15.71 0.61 12 0.31 161.00 4155.00 4095 20240131 -38.22 2455 20241202 3.05 4095 -38.22 20240131 2455 3.05 20241202 4095 -38.22 20240131 2455 3.05 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
7 20241203 110805 57 100.00 KOSDAQ 금속 N N N N N 2540 30 2 1.20 68461680 26950 14.41 2510 2550 2510 3260 1760 2510 2540.32 1.20 0 -3333 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 301 15.78 0.61 12 0.23 161.00 4155.00 4095 20240131 -37.97 2455 20241202 3.46 4095 -37.97 20240131 2455 3.46 20241202 4095 -37.97 20240131 2455 3.46 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
8 20241203 100752 57 100.00 KOSDAQ 금속 N N N N N 2535 25 2 1.00 51282610 20184 10.80 2510 2550 2510 3260 1760 2510 2540.76 1.20 0 -3052 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 300 15.75 0.61 12 0.17 161.00 4155.00 4095 20240131 -38.10 2455 20241202 3.26 4095 -38.10 20240131 2455 3.26 20241202 4095 -38.10 20240131 2455 3.26 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
9 20241203 090745 57 100.00 KOSDAQ 금속 N N N N N 2520 10 2 0.40 533380 212 0.11 2510 2520 2510 3260 1760 2510 2515.94 1.20 0 -26 2686 2597 2526 2437 2366 2562 2402 60 750 500 1750 5 1 11847232 299 15.65 0.61 12 0.00 161.00 4155.00 4095 20240131 -38.46 2455 20241202 2.65 4095 -38.46 20240131 2455 2.65 20241202 4095 -38.46 20240131 2455 2.65 20241202 2.56 N 119500 500 60 억 142360 N N 0 N 00 N
10 20241202 160733 57 100.00 KOSDAQ 신저가 금속 N N N N N 2510 -105 5 -4.02 469070400 186801 425.96 2615 2615 2455 3395 1835 2615 2511.07 1.23 0 -3212 2698 2656 2633 2591 2568 2645 2580 60 780 500 1830 5 1 11847232 297 15.59 0.60 12 1.58 161.00 4155.00 4095 20240131 -38.71 2455 20241202 2.24 4095 -38.71 20240131 2455 2.24 20241202 4095 -38.71 20240131 2455 2.24 20241202 2.56 N 119500 500 60 억 145805 N N 0 N 00 N
11 20241202 150835 57 100.00 KOSDAQ 신저가 금속 N N N N N 2490 -125 5 -4.78 447100310 178087 406.09 2615 2615 2455 3395 1835 2615 2510.57 1.23 0 -3090 2698 2656 2633 2591 2568 2645 2580 60 780 500 1830 5 1 11847232 295 15.47 0.60 12 1.50 161.00 4155.00 4095 20240131 -39.19 2455 20241202 1.43 4095 -39.19 20240131 2455 1.43 20241202 4095 -39.19 20240131 2455 1.43 20241202 2.56 N 119500 500 60 억 145805 N N 0 N 00 N
12 20241202 140754 57 100.00 KOSDAQ 신저가 금속 N N N N N 2525 -90 5 -3.44 375252350 149610 341.15 2615 2615 2455 3395 1835 2615 2508.20 1.23 0 -2925 2698 2656 2633 2591 2568 2645 2580 60 780 500 1830 5 1 11847232 299 15.68 0.61 12 1.26 161.00 4155.00 4095 20240131 -38.34 2455 20241202 2.85 4095 -38.34 20240131 2455 2.85 20241202 4095 -38.34 20240131 2455 2.85 20241202 2.56 N 119500 500 60 억 145805 N N 0 N 00 N