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
146060/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
20241203,160829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1147,6,2,0.53,99840019,87423,61.15,1140,1159,1135,1483,799,1141,1142.03,1.07,0,3292,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,275,-1.37,0.57,12,0.36,-837.00,2021.00,2580,20231127,-55.54,1121,20241114,2.32,2580,-55.54,20240220,1121,2.32,20241114,2580,-55.54,20240220,1121,2.32,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,1,2,0.09,91326682,79988,55.95,1140,1159,1135,1483,799,1141,1141.75,1.07,0,3056,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,274,-1.36,0.57,12,0.33,-837.00,2021.00,2580,20231127,-55.74,1121,20241114,1.87,2580,-55.74,20240220,1121,1.87,20241114,2580,-55.74,20240220,1121,1.87,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,1,2,0.09,68004730,59539,41.64,1140,1159,1135,1483,799,1141,1142.19,1.07,0,1062,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,274,-1.36,0.57,12,0.25,-837.00,2021.00,2580,20231127,-55.74,1121,20241114,1.87,2580,-55.74,20240220,1121,1.87,20241114,2580,-55.74,20240220,1121,1.87,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,130848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1144,3,2,0.26,45925849,40165,28.09,1140,1159,1135,1483,799,1141,1143.43,1.07,0,-1021,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,275,-1.37,0.57,12,0.17,-837.00,2021.00,2580,20231127,-55.66,1121,20241114,2.05,2580,-55.66,20240220,1121,2.05,20241114,2580,-55.66,20240220,1121,2.05,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,120858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1145,4,2,0.35,42261366,36952,25.85,1140,1159,1135,1483,799,1141,1143.68,1.07,0,-1076,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,275,-1.37,0.57,12,0.15,-837.00,2021.00,2580,20231127,-55.62,1121,20241114,2.14,2580,-55.62,20240220,1121,2.14,20241114,2580,-55.62,20240220,1121,2.14,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,110839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1142,1,2,0.09,39973445,34948,24.44,1140,1159,1135,1483,799,1141,1143.80,1.07,0,-1138,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,274,-1.36,0.57,12,0.15,-837.00,2021.00,2580,20231127,-55.74,1121,20241114,1.87,2580,-55.74,20240220,1121,1.87,20241114,2580,-55.74,20240220,1121,1.87,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,9,2,0.79,28822691,25186,17.62,1140,1159,1135,1483,799,1141,1144.39,1.07,0,-1005,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,276,-1.37,0.57,12,0.10,-837.00,2021.00,2580,20231127,-55.43,1121,20241114,2.59,2580,-55.43,20240220,1121,2.59,20241114,2580,-55.43,20240220,1121,2.59,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241203,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,9,2,0.79,7302950,6393,4.47,1140,1150,1136,1483,799,1141,1142.34,1.07,0,322,1214,1177,1159,1122,1104,1168,1113,24,342,100,770,1,1,24015595,276,-1.37,0.57,12,0.03,-837.00,2021.00,2580,20231127,-55.43,1121,20241114,2.59,2580,-55.43,20240220,1121,2.59,20241114,2580,-55.43,20240220,1121,2.59,20241114,1.22,N,146060,100,24 억,,256083,N,N,0,N,00,N
20241202,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1141,-31,5,-2.65,167702064,142965,186.73,1166,1196,1141,1523,821,1172,1173.10,1.07,0,-1176,1196,1183,1175,1162,1154,1180,1159,24,351,100,790,1,1,24015595,274,-1.36,0.56,12,0.60,-837.00,2021.00,2770,20231123,-58.81,1121,20241114,1.78,2580,-55.78,20240220,1121,1.78,20241114,2580,-55.78,20240220,1121,1.78,20241114,1.22,N,146060,100,24 억,,257259,N,N,0,N,00,N
20241202,150910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-15,5,-1.28,150392162,127875,167.02,1166,1196,1150,1523,821,1172,1176.09,1.07,0,-669,1196,1183,1175,1162,1154,1180,1159,24,351,100,790,1,1,24015595,278,-1.38,0.57,12,0.53,-837.00,2021.00,2770,20231123,-58.23,1121,20241114,3.21,2580,-55.16,20240220,1121,3.21,20241114,2580,-55.16,20240220,1121,3.21,20241114,1.22,N,146060,100,24 억,,257259,N,N,0,N,00,N
20241202,140825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-10,5,-0.85,135298808,114850,150.01,1166,1196,1155,1523,821,1172,1178.06,1.07,0,1013,1196,1183,1175,1162,1154,1180,1159,24,351,100,790,1,1,24015595,279,-1.39,0.57,12,0.48,-837.00,2021.00,2770,20231123,-58.05,1121,20241114,3.66,2580,-54.96,20240220,1121,3.66,20241114,2580,-54.96,20240220,1121,3.66,20241114,1.22,N,146060,100,24 억,,257259,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 160829 57 100.00 KOSDAQ 금속 N N N N N 1147 6 2 0.53 99840019 87423 61.15 1140 1159 1135 1483 799 1141 1142.03 1.07 0 3292 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 275 -1.37 0.57 12 0.36 -837.00 2021.00 2580 20231127 -55.54 1121 20241114 2.32 2580 -55.54 20240220 1121 2.32 20241114 2580 -55.54 20240220 1121 2.32 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
3 20241203 150900 57 100.00 KOSDAQ 금속 N N N N N 1142 1 2 0.09 91326682 79988 55.95 1140 1159 1135 1483 799 1141 1141.75 1.07 0 3056 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 274 -1.36 0.57 12 0.33 -837.00 2021.00 2580 20231127 -55.74 1121 20241114 1.87 2580 -55.74 20240220 1121 1.87 20241114 2580 -55.74 20240220 1121 1.87 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
4 20241203 140847 57 100.00 KOSDAQ 금속 N N N N N 1142 1 2 0.09 68004730 59539 41.64 1140 1159 1135 1483 799 1141 1142.19 1.07 0 1062 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 274 -1.36 0.57 12 0.25 -837.00 2021.00 2580 20231127 -55.74 1121 20241114 1.87 2580 -55.74 20240220 1121 1.87 20241114 2580 -55.74 20240220 1121 1.87 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
5 20241203 130848 57 100.00 KOSDAQ 금속 N N N N N 1144 3 2 0.26 45925849 40165 28.09 1140 1159 1135 1483 799 1141 1143.43 1.07 0 -1021 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 275 -1.37 0.57 12 0.17 -837.00 2021.00 2580 20231127 -55.66 1121 20241114 2.05 2580 -55.66 20240220 1121 2.05 20241114 2580 -55.66 20240220 1121 2.05 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
6 20241203 120858 57 100.00 KOSDAQ 금속 N N N N N 1145 4 2 0.35 42261366 36952 25.85 1140 1159 1135 1483 799 1141 1143.68 1.07 0 -1076 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 275 -1.37 0.57 12 0.15 -837.00 2021.00 2580 20231127 -55.62 1121 20241114 2.14 2580 -55.62 20240220 1121 2.14 20241114 2580 -55.62 20240220 1121 2.14 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
7 20241203 110839 57 100.00 KOSDAQ 금속 N N N N N 1142 1 2 0.09 39973445 34948 24.44 1140 1159 1135 1483 799 1141 1143.80 1.07 0 -1138 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 274 -1.36 0.57 12 0.15 -837.00 2021.00 2580 20231127 -55.74 1121 20241114 1.87 2580 -55.74 20240220 1121 1.87 20241114 2580 -55.74 20240220 1121 1.87 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
8 20241203 100826 57 100.00 KOSDAQ 금속 N N N N N 1150 9 2 0.79 28822691 25186 17.62 1140 1159 1135 1483 799 1141 1144.39 1.07 0 -1005 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 276 -1.37 0.57 12 0.10 -837.00 2021.00 2580 20231127 -55.43 1121 20241114 2.59 2580 -55.43 20240220 1121 2.59 20241114 2580 -55.43 20240220 1121 2.59 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
9 20241203 090818 57 100.00 KOSDAQ 금속 N N N N N 1150 9 2 0.79 7302950 6393 4.47 1140 1150 1136 1483 799 1141 1142.34 1.07 0 322 1214 1177 1159 1122 1104 1168 1113 24 342 100 770 1 1 24015595 276 -1.37 0.57 12 0.03 -837.00 2021.00 2580 20231127 -55.43 1121 20241114 2.59 2580 -55.43 20240220 1121 2.59 20241114 2580 -55.43 20240220 1121 2.59 20241114 1.22 N 146060 100 24 억 256083 N N 0 N 00 N
10 20241202 160807 57 100.00 KOSDAQ 금속 N N N N N 1141 -31 5 -2.65 167702064 142965 186.73 1166 1196 1141 1523 821 1172 1173.10 1.07 0 -1176 1196 1183 1175 1162 1154 1180 1159 24 351 100 790 1 1 24015595 274 -1.36 0.56 12 0.60 -837.00 2021.00 2770 20231123 -58.81 1121 20241114 1.78 2580 -55.78 20240220 1121 1.78 20241114 2580 -55.78 20240220 1121 1.78 20241114 1.22 N 146060 100 24 억 257259 N N 0 N 00 N
11 20241202 150910 57 100.00 KOSDAQ 금속 N N N N N 1157 -15 5 -1.28 150392162 127875 167.02 1166 1196 1150 1523 821 1172 1176.09 1.07 0 -669 1196 1183 1175 1162 1154 1180 1159 24 351 100 790 1 1 24015595 278 -1.38 0.57 12 0.53 -837.00 2021.00 2770 20231123 -58.23 1121 20241114 3.21 2580 -55.16 20240220 1121 3.21 20241114 2580 -55.16 20240220 1121 3.21 20241114 1.22 N 146060 100 24 억 257259 N N 0 N 00 N
12 20241202 140825 57 100.00 KOSDAQ 금속 N N N N N 1162 -10 5 -0.85 135298808 114850 150.01 1166 1196 1155 1523 821 1172 1178.06 1.07 0 1013 1196 1183 1175 1162 1154 1180 1159 24 351 100 790 1 1 24015595 279 -1.39 0.57 12 0.48 -837.00 2021.00 2770 20231123 -58.05 1121 20241114 3.66 2580 -54.96 20240220 1121 3.66 20241114 2580 -54.96 20240220 1121 3.66 20241114 1.22 N 146060 100 24 억 257259 N N 0 N 00 N