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
147830/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
20241203,160829,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,260,2,5.10,952440400,182597,130.36,5030,5360,5030,6630,3570,5100,5215.07,3.00,0,64442,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1072,14.73,1.36,12,0.91,364.00,3951.00,11680,20240711,-54.11,3350,20240125,60.00,11680,-54.11,20240711,3350,60.00,20240125,11680,-54.11,20240711,3350,60.00,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,150901,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5250,150,2,2.94,787102500,151550,108.20,5030,5280,5030,6630,3570,5100,5193.68,3.00,0,69122,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1050,14.42,1.33,12,0.76,364.00,3951.00,11680,20240711,-55.05,3350,20240125,56.72,11680,-55.05,20240711,3350,56.72,20240125,11680,-55.05,20240711,3350,56.72,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,140847,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5220,120,2,2.35,674365830,130043,92.84,5030,5240,5030,6630,3570,5100,5185.71,3.00,0,61471,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1044,14.34,1.32,12,0.65,364.00,3951.00,11680,20240711,-55.31,3350,20240125,55.82,11680,-55.31,20240711,3350,55.82,20240125,11680,-55.31,20240711,3350,55.82,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,130849,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5230,130,2,2.55,619526310,119545,85.35,5030,5240,5030,6630,3570,5100,5182.37,3.00,0,57324,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1046,14.37,1.32,12,0.60,364.00,3951.00,11680,20240711,-55.22,3350,20240125,56.12,11680,-55.22,20240711,3350,56.12,20240125,11680,-55.22,20240711,3350,56.12,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,120859,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5240,140,2,2.75,521773320,100853,72.00,5030,5240,5030,6630,3570,5100,5173.60,3.00,0,45932,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1048,14.40,1.33,12,0.50,364.00,3951.00,11680,20240711,-55.14,3350,20240125,56.42,11680,-55.14,20240711,3350,56.42,20240125,11680,-55.14,20240711,3350,56.42,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,110840,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,110,2,2.16,445686790,86261,61.59,5030,5240,5030,6630,3570,5100,5166.72,3.00,0,40406,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1042,14.31,1.32,12,0.43,364.00,3951.00,11680,20240711,-55.39,3350,20240125,55.52,11680,-55.39,20240711,3350,55.52,20240125,11680,-55.39,20240711,3350,55.52,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,100827,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5160,60,2,1.18,317079150,61569,43.96,5030,5220,5030,6630,3570,5100,5149.98,3.00,0,34575,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1032,14.18,1.31,12,0.31,364.00,3951.00,11680,20240711,-55.82,3350,20240125,54.03,11680,-55.82,20240711,3350,54.03,20240125,11680,-55.82,20240711,3350,54.03,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241203,090819,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,80,2,1.57,167293260,32747,23.38,5030,5210,5030,6630,3570,5100,5108.66,3.00,0,16794,5306,5202,5146,5042,4986,5175,5015,100,1530,500,3260,10,1,20000000,1036,14.23,1.31,12,0.16,364.00,3951.00,11680,20240711,-55.65,3350,20240125,54.63,11680,-55.65,20240711,3350,54.63,20240125,11680,-55.65,20240711,3350,54.63,20240125,4.64,N,147830,500,100 억,,600449,N,N,0,N,00,N
20241202,160808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5100,-40,5,-0.78,711811300,138271,54.25,5190,5250,5090,6680,3600,5140,5147.96,2.78,0,42510,5606,5372,5256,5022,4906,5315,4965,100,1540,500,3280,10,1,20000000,1020,14.01,1.29,12,0.69,364.00,3951.00,11680,20240711,-56.34,3195,20231123,59.62,11680,-56.34,20240711,3350,52.24,20240125,11680,-56.34,20240711,3350,52.24,20240125,4.78,N,147830,500,100 억,,556980,N,N,0,N,00,N
20241202,150911,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,-20,5,-0.39,631456160,122521,48.07,5190,5250,5090,6680,3600,5140,5153.86,2.78,0,38966,5606,5372,5256,5022,4906,5315,4965,100,1540,500,3280,10,1,20000000,1024,14.07,1.30,12,0.61,364.00,3951.00,11680,20240711,-56.16,3195,20231123,60.25,11680,-56.16,20240711,3350,52.84,20240125,11680,-56.16,20240711,3350,52.84,20240125,4.78,N,147830,500,100 억,,556980,N,N,0,N,00,N
20241202,140826,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5180,40,2,0.78,513654360,99537,39.05,5190,5250,5090,6680,3600,5140,5160.44,2.78,0,27094,5606,5372,5256,5022,4906,5315,4965,100,1540,500,3280,10,1,20000000,1036,14.23,1.31,12,0.50,364.00,3951.00,11680,20240711,-55.65,3195,20231123,62.13,11680,-55.65,20240711,3350,54.63,20240125,11680,-55.65,20240711,3350,54.63,20240125,4.78,N,147830,500,100 억,,556980,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 55 60.00 KOSDAQ 금속 N N N Y 60 N 5360 260 2 5.10 952440400 182597 130.36 5030 5360 5030 6630 3570 5100 5215.07 3.00 0 64442 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1072 14.73 1.36 12 0.91 364.00 3951.00 11680 20240711 -54.11 3350 20240125 60.00 11680 -54.11 20240711 3350 60.00 20240125 11680 -54.11 20240711 3350 60.00 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
3 20241203 150901 55 60.00 KOSDAQ 금속 N N N Y 60 N 5250 150 2 2.94 787102500 151550 108.20 5030 5280 5030 6630 3570 5100 5193.68 3.00 0 69122 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1050 14.42 1.33 12 0.76 364.00 3951.00 11680 20240711 -55.05 3350 20240125 56.72 11680 -55.05 20240711 3350 56.72 20240125 11680 -55.05 20240711 3350 56.72 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
4 20241203 140847 55 60.00 KOSDAQ 금속 N N N Y 60 N 5220 120 2 2.35 674365830 130043 92.84 5030 5240 5030 6630 3570 5100 5185.71 3.00 0 61471 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1044 14.34 1.32 12 0.65 364.00 3951.00 11680 20240711 -55.31 3350 20240125 55.82 11680 -55.31 20240711 3350 55.82 20240125 11680 -55.31 20240711 3350 55.82 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
5 20241203 130849 55 60.00 KOSDAQ 금속 N N N Y 60 N 5230 130 2 2.55 619526310 119545 85.35 5030 5240 5030 6630 3570 5100 5182.37 3.00 0 57324 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1046 14.37 1.32 12 0.60 364.00 3951.00 11680 20240711 -55.22 3350 20240125 56.12 11680 -55.22 20240711 3350 56.12 20240125 11680 -55.22 20240711 3350 56.12 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
6 20241203 120859 55 60.00 KOSDAQ 금속 N N N Y 60 N 5240 140 2 2.75 521773320 100853 72.00 5030 5240 5030 6630 3570 5100 5173.60 3.00 0 45932 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1048 14.40 1.33 12 0.50 364.00 3951.00 11680 20240711 -55.14 3350 20240125 56.42 11680 -55.14 20240711 3350 56.42 20240125 11680 -55.14 20240711 3350 56.42 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
7 20241203 110840 55 60.00 KOSDAQ 금속 N N N Y 60 N 5210 110 2 2.16 445686790 86261 61.59 5030 5240 5030 6630 3570 5100 5166.72 3.00 0 40406 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1042 14.31 1.32 12 0.43 364.00 3951.00 11680 20240711 -55.39 3350 20240125 55.52 11680 -55.39 20240711 3350 55.52 20240125 11680 -55.39 20240711 3350 55.52 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
8 20241203 100827 55 60.00 KOSDAQ 금속 N N N Y 60 N 5160 60 2 1.18 317079150 61569 43.96 5030 5220 5030 6630 3570 5100 5149.98 3.00 0 34575 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1032 14.18 1.31 12 0.31 364.00 3951.00 11680 20240711 -55.82 3350 20240125 54.03 11680 -55.82 20240711 3350 54.03 20240125 11680 -55.82 20240711 3350 54.03 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
9 20241203 090819 55 60.00 KOSDAQ 금속 N N N Y 60 N 5180 80 2 1.57 167293260 32747 23.38 5030 5210 5030 6630 3570 5100 5108.66 3.00 0 16794 5306 5202 5146 5042 4986 5175 5015 100 1530 500 3260 10 1 20000000 1036 14.23 1.31 12 0.16 364.00 3951.00 11680 20240711 -55.65 3350 20240125 54.63 11680 -55.65 20240711 3350 54.63 20240125 11680 -55.65 20240711 3350 54.63 20240125 4.64 N 147830 500 100 억 600449 N N 0 N 00 N
10 20241202 160808 55 60.00 KOSDAQ 금속 N N N Y 60 N 5100 -40 5 -0.78 711811300 138271 54.25 5190 5250 5090 6680 3600 5140 5147.96 2.78 0 42510 5606 5372 5256 5022 4906 5315 4965 100 1540 500 3280 10 1 20000000 1020 14.01 1.29 12 0.69 364.00 3951.00 11680 20240711 -56.34 3195 20231123 59.62 11680 -56.34 20240711 3350 52.24 20240125 11680 -56.34 20240711 3350 52.24 20240125 4.78 N 147830 500 100 억 556980 N N 0 N 00 N
11 20241202 150911 55 60.00 KOSDAQ 금속 N N N Y 60 N 5120 -20 5 -0.39 631456160 122521 48.07 5190 5250 5090 6680 3600 5140 5153.86 2.78 0 38966 5606 5372 5256 5022 4906 5315 4965 100 1540 500 3280 10 1 20000000 1024 14.07 1.30 12 0.61 364.00 3951.00 11680 20240711 -56.16 3195 20231123 60.25 11680 -56.16 20240711 3350 52.84 20240125 11680 -56.16 20240711 3350 52.84 20240125 4.78 N 147830 500 100 억 556980 N N 0 N 00 N
12 20241202 140826 55 60.00 KOSDAQ 금속 N N N Y 60 N 5180 40 2 0.78 513654360 99537 39.05 5190 5250 5090 6680 3600 5140 5160.44 2.78 0 27094 5606 5372 5256 5022 4906 5315 4965 100 1540 500 3280 10 1 20000000 1036 14.23 1.31 12 0.50 364.00 3951.00 11680 20240711 -55.65 3195 20231123 62.13 11680 -55.65 20240711 3350 54.63 20240125 11680 -55.65 20240711 3350 54.63 20240125 4.78 N 147830 500 100 억 556980 N N 0 N 00 N