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
128660/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
20241203,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,55,2,1.87,820695695,269922,443.83,2940,3200,2920,3825,2065,2945,3040.49,0.53,0,-4766,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,744,5.30,1.05,12,1.09,566.00,2862.00,5390,20240521,-44.34,2830,20240909,6.01,5390,-44.34,20240521,2830,6.01,20240909,5390,-44.34,20240521,2830,6.01,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,150838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,70,2,2.38,802668340,263920,433.96,2940,3200,2920,3825,2065,2945,3041.33,0.53,0,-5634,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,748,5.33,1.05,12,1.06,566.00,2862.00,5390,20240521,-44.06,2830,20240909,6.54,5390,-44.06,20240521,2830,6.54,20240909,5390,-44.06,20240521,2830,6.54,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,140826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,50,2,1.70,774655950,254609,418.65,2940,3200,2920,3825,2065,2945,3042.53,0.53,0,-13676,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,743,5.29,1.05,12,1.03,566.00,2862.00,5390,20240521,-44.43,2830,20240909,5.83,5390,-44.43,20240521,2830,5.83,20240909,5390,-44.43,20240521,2830,5.83,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,130828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,60,2,2.04,726257530,238416,392.02,2940,3200,2920,3825,2065,2945,3046.18,0.53,0,-20483,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,745,5.31,1.05,12,0.96,566.00,2862.00,5390,20240521,-44.25,2830,20240909,6.18,5390,-44.25,20240521,2830,6.18,20240909,5390,-44.25,20240521,2830,6.18,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,120838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,20,2,0.68,73162685,24756,40.71,2940,2980,2920,3825,2065,2945,2955.35,0.53,0,11615,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,735,5.24,1.04,12,0.10,566.00,2862.00,5390,20240521,-44.99,2830,20240909,4.77,5390,-44.99,20240521,2830,4.77,20240909,5390,-44.99,20240521,2830,4.77,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,110818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,15,2,0.51,70784500,23953,39.39,2940,2980,2920,3825,2065,2945,2955.14,0.53,0,11629,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,734,5.23,1.03,12,0.10,566.00,2862.00,5390,20240521,-45.08,2830,20240909,4.59,5390,-45.08,20240521,2830,4.59,20240909,5390,-45.08,20240521,2830,4.59,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,100806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,20,2,0.68,39483450,13347,21.95,2940,2980,2920,3825,2065,2945,2958.23,0.53,0,6040,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,735,5.24,1.04,12,0.05,566.00,2862.00,5390,20240521,-44.99,2830,20240909,4.77,5390,-44.99,20240521,2830,4.77,20240909,5390,-44.99,20240521,2830,4.77,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241203,090758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,30,2,1.02,18988940,6437,10.58,2940,2975,2920,3825,2065,2945,2949.97,0.53,0,4168,3055,3000,2970,2915,2885,2985,2900,124,880,500,1880,5,1,24803369,738,5.26,1.04,12,0.03,566.00,2862.00,5390,20240521,-44.81,2830,20240909,5.12,5390,-44.81,20240521,2830,5.12,20240909,5390,-44.81,20240521,2830,5.12,20240909,3.04,N,128660,500,124 억,,131754,N,N,0,N,00,N
20241202,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-65,5,-2.16,177203165,59724,93.26,3010,3025,2940,3910,2110,3010,2967.03,0.61,0,-19833,3110,3060,3025,2975,2940,3042,2957,124,900,500,1920,5,1,24803369,730,5.20,1.03,12,0.24,566.00,2862.00,5390,20240521,-45.36,2830,20240909,4.06,5390,-45.36,20240521,2830,4.06,20240909,5390,-45.36,20240521,2830,4.06,20240909,3.09,N,128660,500,124 억,,151587,N,N,0,N,00,N
20241202,150850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-60,5,-1.99,153382750,51642,80.64,3010,3025,2940,3910,2110,3010,2970.12,0.61,0,-18145,3110,3060,3025,2975,2940,3042,2957,124,900,500,1920,5,1,24803369,732,5.21,1.03,12,0.21,566.00,2862.00,5390,20240521,-45.27,2830,20240909,4.24,5390,-45.27,20240521,2830,4.24,20240909,5390,-45.27,20240521,2830,4.24,20240909,3.09,N,128660,500,124 억,,151587,N,N,0,N,00,N
20241202,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-50,5,-1.66,140143545,47158,73.64,3010,3025,2940,3910,2110,3010,2971.79,0.61,0,-16937,3110,3060,3025,2975,2940,3042,2957,124,900,500,1920,5,1,24803369,734,5.23,1.03,12,0.19,566.00,2862.00,5390,20240521,-45.08,2830,20240909,4.59,5390,-45.08,20240521,2830,4.59,20240909,5390,-45.08,20240521,2830,4.59,20240909,3.09,N,128660,500,124 억,,151587,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 160810 57 100.00 KOSDAQ 금속 N N N N N 3000 55 2 1.87 820695695 269922 443.83 2940 3200 2920 3825 2065 2945 3040.49 0.53 0 -4766 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 744 5.30 1.05 12 1.09 566.00 2862.00 5390 20240521 -44.34 2830 20240909 6.01 5390 -44.34 20240521 2830 6.01 20240909 5390 -44.34 20240521 2830 6.01 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
3 20241203 150838 57 100.00 KOSDAQ 금속 N N N N N 3015 70 2 2.38 802668340 263920 433.96 2940 3200 2920 3825 2065 2945 3041.33 0.53 0 -5634 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 748 5.33 1.05 12 1.06 566.00 2862.00 5390 20240521 -44.06 2830 20240909 6.54 5390 -44.06 20240521 2830 6.54 20240909 5390 -44.06 20240521 2830 6.54 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
4 20241203 140826 57 100.00 KOSDAQ 금속 N N N N N 2995 50 2 1.70 774655950 254609 418.65 2940 3200 2920 3825 2065 2945 3042.53 0.53 0 -13676 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 743 5.29 1.05 12 1.03 566.00 2862.00 5390 20240521 -44.43 2830 20240909 5.83 5390 -44.43 20240521 2830 5.83 20240909 5390 -44.43 20240521 2830 5.83 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
5 20241203 130828 57 100.00 KOSDAQ 금속 N N N N N 3005 60 2 2.04 726257530 238416 392.02 2940 3200 2920 3825 2065 2945 3046.18 0.53 0 -20483 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 745 5.31 1.05 12 0.96 566.00 2862.00 5390 20240521 -44.25 2830 20240909 6.18 5390 -44.25 20240521 2830 6.18 20240909 5390 -44.25 20240521 2830 6.18 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
6 20241203 120838 57 100.00 KOSDAQ 금속 N N N N N 2965 20 2 0.68 73162685 24756 40.71 2940 2980 2920 3825 2065 2945 2955.35 0.53 0 11615 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 735 5.24 1.04 12 0.10 566.00 2862.00 5390 20240521 -44.99 2830 20240909 4.77 5390 -44.99 20240521 2830 4.77 20240909 5390 -44.99 20240521 2830 4.77 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
7 20241203 110818 57 100.00 KOSDAQ 금속 N N N N N 2960 15 2 0.51 70784500 23953 39.39 2940 2980 2920 3825 2065 2945 2955.14 0.53 0 11629 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 734 5.23 1.03 12 0.10 566.00 2862.00 5390 20240521 -45.08 2830 20240909 4.59 5390 -45.08 20240521 2830 4.59 20240909 5390 -45.08 20240521 2830 4.59 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
8 20241203 100806 57 100.00 KOSDAQ 금속 N N N N N 2965 20 2 0.68 39483450 13347 21.95 2940 2980 2920 3825 2065 2945 2958.23 0.53 0 6040 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 735 5.24 1.04 12 0.05 566.00 2862.00 5390 20240521 -44.99 2830 20240909 4.77 5390 -44.99 20240521 2830 4.77 20240909 5390 -44.99 20240521 2830 4.77 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
9 20241203 090758 57 100.00 KOSDAQ 금속 N N N N N 2975 30 2 1.02 18988940 6437 10.58 2940 2975 2920 3825 2065 2945 2949.97 0.53 0 4168 3055 3000 2970 2915 2885 2985 2900 124 880 500 1880 5 1 24803369 738 5.26 1.04 12 0.03 566.00 2862.00 5390 20240521 -44.81 2830 20240909 5.12 5390 -44.81 20240521 2830 5.12 20240909 5390 -44.81 20240521 2830 5.12 20240909 3.04 N 128660 500 124 억 131754 N N 0 N 00 N
10 20241202 160746 57 100.00 KOSDAQ 금속 N N N N N 2945 -65 5 -2.16 177203165 59724 93.26 3010 3025 2940 3910 2110 3010 2967.03 0.61 0 -19833 3110 3060 3025 2975 2940 3042 2957 124 900 500 1920 5 1 24803369 730 5.20 1.03 12 0.24 566.00 2862.00 5390 20240521 -45.36 2830 20240909 4.06 5390 -45.36 20240521 2830 4.06 20240909 5390 -45.36 20240521 2830 4.06 20240909 3.09 N 128660 500 124 억 151587 N N 0 N 00 N
11 20241202 150850 57 100.00 KOSDAQ 금속 N N N N N 2950 -60 5 -1.99 153382750 51642 80.64 3010 3025 2940 3910 2110 3010 2970.12 0.61 0 -18145 3110 3060 3025 2975 2940 3042 2957 124 900 500 1920 5 1 24803369 732 5.21 1.03 12 0.21 566.00 2862.00 5390 20240521 -45.27 2830 20240909 4.24 5390 -45.27 20240521 2830 4.24 20240909 5390 -45.27 20240521 2830 4.24 20240909 3.09 N 128660 500 124 억 151587 N N 0 N 00 N
12 20241202 140807 57 100.00 KOSDAQ 금속 N N N N N 2960 -50 5 -1.66 140143545 47158 73.64 3010 3025 2940 3910 2110 3010 2971.79 0.61 0 -16937 3110 3060 3025 2975 2940 3042 2957 124 900 500 1920 5 1 24803369 734 5.23 1.03 12 0.19 566.00 2862.00 5390 20240521 -45.08 2830 20240909 4.59 5390 -45.08 20240521 2830 4.59 20240909 5390 -45.08 20240521 2830 4.59 20240909 3.09 N 128660 500 124 억 151587 N N 0 N 00 N