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
140520/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
20241203,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-15,5,-0.70,31905725,14811,79.30,2150,2170,2140,2800,1510,2155,2154.24,0.19,0,-364,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,452,17.54,0.30,12,0.07,122.00,7191.00,2750,20240102,-22.18,2080,20241113,2.88,2750,-22.18,20240102,2080,2.88,20241113,2750,-22.18,20240102,2080,2.88,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,31227345,14494,77.60,2150,2170,2140,2800,1510,2155,2154.50,0.19,0,-95,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,456,17.70,0.30,12,0.07,122.00,7191.00,2750,20240102,-21.45,2080,20241113,3.85,2750,-21.45,20240102,2080,3.85,20241113,2750,-21.45,20240102,2080,3.85,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,23562810,10927,58.51,2150,2170,2145,2800,1510,2155,2156.38,0.19,0,-71,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,456,17.70,0.30,12,0.05,122.00,7191.00,2750,20240102,-21.45,2080,20241113,3.85,2750,-21.45,20240102,2080,3.85,20241113,2750,-21.45,20240102,2080,3.85,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,130842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,22755790,10553,56.50,2150,2170,2145,2800,1510,2155,2156.33,0.19,0,-60,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,456,17.70,0.30,12,0.05,122.00,7191.00,2750,20240102,-21.45,2080,20241113,3.85,2750,-21.45,20240102,2080,3.85,20241113,2750,-21.45,20240102,2080,3.85,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,120851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,0,3,0.00,19391820,8992,48.14,2150,2170,2145,2800,1510,2155,2156.56,0.19,0,-18,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,455,17.66,0.30,12,0.04,122.00,7191.00,2750,20240102,-21.64,2080,20241113,3.61,2750,-21.64,20240102,2080,3.61,20241113,2750,-21.64,20240102,2080,3.61,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,10,2,0.46,2126735,988,5.29,2150,2170,2145,2800,1510,2155,2152.57,0.19,0,-18,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,457,17.75,0.30,12,0.00,122.00,7191.00,2750,20240102,-21.27,2080,20241113,4.09,2750,-21.27,20240102,2080,4.09,20241113,2750,-21.27,20240102,2080,4.09,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,5,2,0.23,1940975,902,4.83,2150,2170,2145,2800,1510,2155,2151.86,0.19,0,-10,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,456,17.70,0.30,12,0.00,122.00,7191.00,2750,20240102,-21.45,2080,20241113,3.85,2750,-21.45,20240102,2080,3.85,20241113,2750,-21.45,20240102,2080,3.85,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241203,090812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-10,5,-0.46,1045030,487,2.61,2150,2150,2145,2800,1510,2155,2145.85,0.19,0,-5,2271,2212,2181,2122,2091,2197,2107,106,645,500,1550,5,1,21109243,453,17.58,0.30,12,0.00,122.00,7191.00,2750,20240102,-22.00,2080,20241113,3.12,2750,-22.00,20240102,2080,3.12,20241113,2750,-22.00,20240102,2080,3.12,20241113,1.15,N,140520,500,105 억,,39426,N,N,0,N,00,N
20241202,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-85,5,-3.79,40017095,18417,668.74,2240,2240,2150,2910,1570,2240,2172.83,0.18,0,975,2266,2252,2226,2212,2186,2260,2220,106,670,500,1610,5,1,21109243,455,17.66,0.30,12,0.09,122.00,7191.00,2750,20240102,-21.64,2080,20241113,3.61,2750,-21.64,20240102,2080,3.61,20241113,2750,-21.64,20240102,2080,3.61,20241113,1.14,N,140520,500,105 억,,38451,N,N,0,N,00,N
20241202,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-85,5,-3.79,38447805,17689,642.30,2240,2240,2150,2910,1570,2240,2173.54,0.18,0,975,2266,2252,2226,2212,2186,2260,2220,106,670,500,1610,5,1,21109243,455,17.66,0.30,12,0.08,122.00,7191.00,2750,20240102,-21.64,2080,20241113,3.61,2750,-21.64,20240102,2080,3.61,20241113,2750,-21.64,20240102,2080,3.61,20241113,1.14,N,140520,500,105 억,,38451,N,N,0,N,00,N
20241202,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-60,5,-2.68,17027780,7787,282.75,2240,2240,2165,2910,1570,2240,2186.69,0.18,0,423,2266,2252,2226,2212,2186,2260,2220,106,670,500,1610,5,1,21109243,460,17.87,0.30,12,0.04,122.00,7191.00,2750,20240102,-20.73,2080,20241113,4.81,2750,-20.73,20240102,2080,4.81,20241113,2750,-20.73,20240102,2080,4.81,20241113,1.14,N,140520,500,105 억,,38451,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 160823 57 100.00 KOSDAQ 금속 N N N N N 2140 -15 5 -0.70 31905725 14811 79.30 2150 2170 2140 2800 1510 2155 2154.24 0.19 0 -364 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 452 17.54 0.30 12 0.07 122.00 7191.00 2750 20240102 -22.18 2080 20241113 2.88 2750 -22.18 20240102 2080 2.88 20241113 2750 -22.18 20240102 2080 2.88 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
3 20241203 150853 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 31227345 14494 77.60 2150 2170 2140 2800 1510 2155 2154.50 0.19 0 -95 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 456 17.70 0.30 12 0.07 122.00 7191.00 2750 20240102 -21.45 2080 20241113 3.85 2750 -21.45 20240102 2080 3.85 20241113 2750 -21.45 20240102 2080 3.85 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
4 20241203 140840 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 23562810 10927 58.51 2150 2170 2145 2800 1510 2155 2156.38 0.19 0 -71 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 456 17.70 0.30 12 0.05 122.00 7191.00 2750 20240102 -21.45 2080 20241113 3.85 2750 -21.45 20240102 2080 3.85 20241113 2750 -21.45 20240102 2080 3.85 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
5 20241203 130842 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 22755790 10553 56.50 2150 2170 2145 2800 1510 2155 2156.33 0.19 0 -60 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 456 17.70 0.30 12 0.05 122.00 7191.00 2750 20240102 -21.45 2080 20241113 3.85 2750 -21.45 20240102 2080 3.85 20241113 2750 -21.45 20240102 2080 3.85 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
6 20241203 120851 57 100.00 KOSDAQ 금속 N N N N N 2155 0 3 0.00 19391820 8992 48.14 2150 2170 2145 2800 1510 2155 2156.56 0.19 0 -18 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 455 17.66 0.30 12 0.04 122.00 7191.00 2750 20240102 -21.64 2080 20241113 3.61 2750 -21.64 20240102 2080 3.61 20241113 2750 -21.64 20240102 2080 3.61 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
7 20241203 110832 57 100.00 KOSDAQ 금속 N N N N N 2165 10 2 0.46 2126735 988 5.29 2150 2170 2145 2800 1510 2155 2152.57 0.19 0 -18 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 457 17.75 0.30 12 0.00 122.00 7191.00 2750 20240102 -21.27 2080 20241113 4.09 2750 -21.27 20240102 2080 4.09 20241113 2750 -21.27 20240102 2080 4.09 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
8 20241203 100820 57 100.00 KOSDAQ 금속 N N N N N 2160 5 2 0.23 1940975 902 4.83 2150 2170 2145 2800 1510 2155 2151.86 0.19 0 -10 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 456 17.70 0.30 12 0.00 122.00 7191.00 2750 20240102 -21.45 2080 20241113 3.85 2750 -21.45 20240102 2080 3.85 20241113 2750 -21.45 20240102 2080 3.85 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
9 20241203 090812 57 100.00 KOSDAQ 금속 N N N N N 2145 -10 5 -0.46 1045030 487 2.61 2150 2150 2145 2800 1510 2155 2145.85 0.19 0 -5 2271 2212 2181 2122 2091 2197 2107 106 645 500 1550 5 1 21109243 453 17.58 0.30 12 0.00 122.00 7191.00 2750 20240102 -22.00 2080 20241113 3.12 2750 -22.00 20240102 2080 3.12 20241113 2750 -22.00 20240102 2080 3.12 20241113 1.15 N 140520 500 105 억 39426 N N 0 N 00 N
10 20241202 160801 57 100.00 KOSDAQ 금속 N N N N N 2155 -85 5 -3.79 40017095 18417 668.74 2240 2240 2150 2910 1570 2240 2172.83 0.18 0 975 2266 2252 2226 2212 2186 2260 2220 106 670 500 1610 5 1 21109243 455 17.66 0.30 12 0.09 122.00 7191.00 2750 20240102 -21.64 2080 20241113 3.61 2750 -21.64 20240102 2080 3.61 20241113 2750 -21.64 20240102 2080 3.61 20241113 1.14 N 140520 500 105 억 38451 N N 0 N 00 N
11 20241202 150904 57 100.00 KOSDAQ 금속 N N N N N 2155 -85 5 -3.79 38447805 17689 642.30 2240 2240 2150 2910 1570 2240 2173.54 0.18 0 975 2266 2252 2226 2212 2186 2260 2220 106 670 500 1610 5 1 21109243 455 17.66 0.30 12 0.08 122.00 7191.00 2750 20240102 -21.64 2080 20241113 3.61 2750 -21.64 20240102 2080 3.61 20241113 2750 -21.64 20240102 2080 3.61 20241113 1.14 N 140520 500 105 억 38451 N N 0 N 00 N
12 20241202 140819 57 100.00 KOSDAQ 금속 N N N N N 2180 -60 5 -2.68 17027780 7787 282.75 2240 2240 2165 2910 1570 2240 2186.69 0.18 0 423 2266 2252 2226 2212 2186 2260 2220 106 670 500 1610 5 1 21109243 460 17.87 0.30 12 0.04 122.00 7191.00 2750 20240102 -20.73 2080 20241113 4.81 2750 -20.73 20240102 2080 4.81 20241113 2750 -20.73 20240102 2080 4.81 20241113 1.14 N 140520 500 105 억 38451 N N 0 N 00 N