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
186230/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
20241203,160851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9220,90,2,0.99,199194010,21577,79.42,9090,9350,9090,11860,6400,9130,9231.79,0.64,0,-1994,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,998,-7.79,2.29,12,0.20,-1183.00,4027.00,13630,20240521,-32.36,7000,20231207,31.71,13630,-32.36,20240521,7760,18.81,20241113,13630,-32.36,20240521,7000,31.71,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,150926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9230,100,2,1.10,195573350,21184,77.97,9090,9350,9090,11860,6400,9130,9232.13,0.64,0,-2030,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,999,-7.80,2.29,12,0.20,-1183.00,4027.00,13630,20240521,-32.28,7000,20231207,31.86,13630,-32.28,20240521,7760,18.94,20241113,13630,-32.28,20240521,7000,31.86,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,140910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9220,90,2,0.99,175265890,18985,69.88,9090,9350,9090,11860,6400,9130,9231.81,0.64,0,-1692,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,998,-7.79,2.29,12,0.18,-1183.00,4027.00,13630,20240521,-32.36,7000,20231207,31.71,13630,-32.36,20240521,7760,18.81,20241113,13630,-32.36,20240521,7000,31.71,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,130912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9240,110,2,1.20,158434570,17163,63.17,9090,9350,9090,11860,6400,9130,9231.17,0.64,0,-322,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,1000,-7.81,2.29,12,0.16,-1183.00,4027.00,13630,20240521,-32.21,7000,20231207,32.00,13630,-32.21,20240521,7760,19.07,20241113,13630,-32.21,20240521,7000,32.00,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,120924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9250,120,2,1.31,138481600,14995,55.19,9090,9350,9090,11860,6400,9130,9235.19,0.64,0,-502,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,1001,-7.82,2.30,12,0.14,-1183.00,4027.00,13630,20240521,-32.13,7000,20231207,32.14,13630,-32.13,20240521,7760,19.20,20241113,13630,-32.13,20240521,7000,32.14,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,110906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9270,140,2,1.53,110974130,12014,44.22,9090,9350,9090,11860,6400,9130,9237.07,0.64,0,-825,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,1003,-7.84,2.30,12,0.11,-1183.00,4027.00,13630,20240521,-31.99,7000,20231207,32.43,13630,-31.99,20240521,7760,19.46,20241113,13630,-31.99,20240521,7000,32.43,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9280,150,2,1.64,88097930,9546,35.14,9090,9350,9090,11860,6400,9130,9228.78,0.64,0,-1289,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,1004,-7.84,2.30,12,0.09,-1183.00,4027.00,13630,20240521,-31.91,7000,20231207,32.57,13630,-31.91,20240521,7760,19.59,20241113,13630,-31.91,20240521,7000,32.57,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241203,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9350,220,2,2.41,39806160,4310,15.86,9090,9350,9090,11860,6400,9130,9235.77,0.64,0,-2250,9570,9350,9190,8970,8810,9270,8890,54,2730,500,6390,10,1,10820188,1012,-7.90,2.32,12,0.04,-1183.00,4027.00,13630,20240521,-31.40,7000,20231207,33.57,13630,-31.40,20240521,7760,20.49,20241113,13630,-31.40,20240521,7000,33.57,20231207,1.55,N,186230,500,54 억,,69088,N,N,0,N,00,N
20241202,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9130,-60,5,-0.65,248209420,27168,121.54,9190,9410,9030,11940,6440,9190,9136.09,0.65,0,701,9516,9352,9196,9032,8876,9275,8955,54,2750,500,6430,10,1,10820188,988,-7.72,2.27,12,0.25,-1183.00,4027.00,13630,20240521,-33.02,7000,20231207,30.43,13630,-33.02,20240521,7760,17.65,20241113,13630,-33.02,20240521,7000,30.43,20231207,1.58,N,186230,500,54 억,,70020,N,N,0,N,00,N
20241202,150933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9060,-130,5,-1.41,213442900,23335,104.39,9190,9410,9030,11940,6440,9190,9146.90,0.65,0,1384,9516,9352,9196,9032,8876,9275,8955,54,2750,500,6430,10,1,10820188,980,-7.66,2.25,12,0.22,-1183.00,4027.00,13630,20240521,-33.53,7000,20231207,29.43,13630,-33.53,20240521,7760,16.75,20241113,13630,-33.53,20240521,7000,29.43,20231207,1.58,N,186230,500,54 억,,70020,N,N,0,N,00,N
20241202,140848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9130,-60,5,-0.65,187014460,20418,91.34,9190,9410,9080,11940,6440,9190,9159.29,0.65,0,2036,9516,9352,9196,9032,8876,9275,8955,54,2750,500,6430,10,1,10820188,988,-7.72,2.27,12,0.19,-1183.00,4027.00,13630,20240521,-33.02,7000,20231207,30.43,13630,-33.02,20240521,7760,17.65,20241113,13630,-33.02,20240521,7000,30.43,20231207,1.58,N,186230,500,54 억,,70020,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 160851 57 100.00 KOSDAQ 금속 N N N N N 9220 90 2 0.99 199194010 21577 79.42 9090 9350 9090 11860 6400 9130 9231.79 0.64 0 -1994 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 998 -7.79 2.29 12 0.20 -1183.00 4027.00 13630 20240521 -32.36 7000 20231207 31.71 13630 -32.36 20240521 7760 18.81 20241113 13630 -32.36 20240521 7000 31.71 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
3 20241203 150926 57 100.00 KOSDAQ 금속 N N N N N 9230 100 2 1.10 195573350 21184 77.97 9090 9350 9090 11860 6400 9130 9232.13 0.64 0 -2030 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 999 -7.80 2.29 12 0.20 -1183.00 4027.00 13630 20240521 -32.28 7000 20231207 31.86 13630 -32.28 20240521 7760 18.94 20241113 13630 -32.28 20240521 7000 31.86 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
4 20241203 140910 57 100.00 KOSDAQ 금속 N N N N N 9220 90 2 0.99 175265890 18985 69.88 9090 9350 9090 11860 6400 9130 9231.81 0.64 0 -1692 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 998 -7.79 2.29 12 0.18 -1183.00 4027.00 13630 20240521 -32.36 7000 20231207 31.71 13630 -32.36 20240521 7760 18.81 20241113 13630 -32.36 20240521 7000 31.71 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
5 20241203 130912 57 100.00 KOSDAQ 금속 N N N N N 9240 110 2 1.20 158434570 17163 63.17 9090 9350 9090 11860 6400 9130 9231.17 0.64 0 -322 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 1000 -7.81 2.29 12 0.16 -1183.00 4027.00 13630 20240521 -32.21 7000 20231207 32.00 13630 -32.21 20240521 7760 19.07 20241113 13630 -32.21 20240521 7000 32.00 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
6 20241203 120924 57 100.00 KOSDAQ 금속 N N N N N 9250 120 2 1.31 138481600 14995 55.19 9090 9350 9090 11860 6400 9130 9235.19 0.64 0 -502 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 1001 -7.82 2.30 12 0.14 -1183.00 4027.00 13630 20240521 -32.13 7000 20231207 32.14 13630 -32.13 20240521 7760 19.20 20241113 13630 -32.13 20240521 7000 32.14 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
7 20241203 110906 57 100.00 KOSDAQ 금속 N N N N N 9270 140 2 1.53 110974130 12014 44.22 9090 9350 9090 11860 6400 9130 9237.07 0.64 0 -825 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 1003 -7.84 2.30 12 0.11 -1183.00 4027.00 13630 20240521 -31.99 7000 20231207 32.43 13630 -31.99 20240521 7760 19.46 20241113 13630 -31.99 20240521 7000 32.43 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
8 20241203 100850 57 100.00 KOSDAQ 금속 N N N N N 9280 150 2 1.64 88097930 9546 35.14 9090 9350 9090 11860 6400 9130 9228.78 0.64 0 -1289 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 1004 -7.84 2.30 12 0.09 -1183.00 4027.00 13630 20240521 -31.91 7000 20231207 32.57 13630 -31.91 20240521 7760 19.59 20241113 13630 -31.91 20240521 7000 32.57 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
9 20241203 090842 57 100.00 KOSDAQ 금속 N N N N N 9350 220 2 2.41 39806160 4310 15.86 9090 9350 9090 11860 6400 9130 9235.77 0.64 0 -2250 9570 9350 9190 8970 8810 9270 8890 54 2730 500 6390 10 1 10820188 1012 -7.90 2.32 12 0.04 -1183.00 4027.00 13630 20240521 -31.40 7000 20231207 33.57 13630 -31.40 20240521 7760 20.49 20241113 13630 -31.40 20240521 7000 33.57 20231207 1.55 N 186230 500 54 억 69088 N N 0 N 00 N
10 20241202 160830 57 100.00 KOSDAQ 금속 N N N N N 9130 -60 5 -0.65 248209420 27168 121.54 9190 9410 9030 11940 6440 9190 9136.09 0.65 0 701 9516 9352 9196 9032 8876 9275 8955 54 2750 500 6430 10 1 10820188 988 -7.72 2.27 12 0.25 -1183.00 4027.00 13630 20240521 -33.02 7000 20231207 30.43 13630 -33.02 20240521 7760 17.65 20241113 13630 -33.02 20240521 7000 30.43 20231207 1.58 N 186230 500 54 억 70020 N N 0 N 00 N
11 20241202 150933 57 100.00 KOSDAQ 금속 N N N N N 9060 -130 5 -1.41 213442900 23335 104.39 9190 9410 9030 11940 6440 9190 9146.90 0.65 0 1384 9516 9352 9196 9032 8876 9275 8955 54 2750 500 6430 10 1 10820188 980 -7.66 2.25 12 0.22 -1183.00 4027.00 13630 20240521 -33.53 7000 20231207 29.43 13630 -33.53 20240521 7760 16.75 20241113 13630 -33.53 20240521 7000 29.43 20231207 1.58 N 186230 500 54 억 70020 N N 0 N 00 N
12 20241202 140848 57 100.00 KOSDAQ 금속 N N N N N 9130 -60 5 -0.65 187014460 20418 91.34 9190 9410 9080 11940 6440 9190 9159.29 0.65 0 2036 9516 9352 9196 9032 8876 9275 8955 54 2750 500 6430 10 1 10820188 988 -7.72 2.27 12 0.19 -1183.00 4027.00 13630 20240521 -33.02 7000 20231207 30.43 13630 -33.02 20240521 7760 17.65 20241113 13630 -33.02 20240521 7000 30.43 20231207 1.58 N 186230 500 54 억 70020 N N 0 N 00 N