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
192390/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
20241203,160856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,225,2,5.58,538442275,129979,102.44,4060,4270,3985,5240,2825,4035,4142.51,1.35,0,9675,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,470,7.12,0.67,12,1.18,598.00,6383.00,5880,20241119,-27.55,3050,20240530,39.67,5880,-27.55,20241119,3050,39.67,20240530,5880,-27.55,20241119,3050,39.67,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,150932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4265,230,2,5.70,511580750,123676,97.47,4060,4270,3985,5240,2825,4035,4136.46,1.35,0,9649,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,471,7.13,0.67,12,1.12,598.00,6383.00,5880,20241119,-27.47,3050,20240530,39.84,5880,-27.47,20241119,3050,39.84,20240530,5880,-27.47,20241119,3050,39.84,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,140916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4220,185,2,4.58,470315670,113955,89.81,4060,4260,3985,5240,2825,4035,4127.21,1.35,0,5767,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,466,7.06,0.66,12,1.03,598.00,6383.00,5880,20241119,-28.23,3050,20240530,38.36,5880,-28.23,20241119,3050,38.36,20240530,5880,-28.23,20241119,3050,38.36,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4205,170,2,4.21,355608335,86715,68.34,4060,4230,3985,5240,2825,4035,4100.89,1.35,0,2441,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,464,7.03,0.66,12,0.79,598.00,6383.00,5880,20241119,-28.49,3050,20240530,37.87,5880,-28.49,20241119,3050,37.87,20240530,5880,-28.49,20241119,3050,37.87,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,120930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,65,2,1.61,209599850,51741,40.78,4060,4110,3985,5240,2825,4035,4050.94,1.35,0,1195,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,452,6.86,0.64,12,0.47,598.00,6383.00,5880,20241119,-30.27,3050,20240530,34.43,5880,-30.27,20241119,3050,34.43,20240530,5880,-30.27,20241119,3050,34.43,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,110911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4110,75,2,1.86,194788805,48117,37.92,4060,4110,3985,5240,2825,4035,4048.23,1.35,0,145,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,453,6.87,0.64,12,0.44,598.00,6383.00,5880,20241119,-30.10,3050,20240530,34.75,5880,-30.10,20241119,3050,34.75,20240530,5880,-30.10,20241119,3050,34.75,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,0,3,0.00,130939515,32440,25.57,4060,4095,3985,5240,2825,4035,4036.36,1.35,0,1485,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,445,6.75,0.63,12,0.29,598.00,6383.00,5880,20241119,-31.38,3050,20240530,32.30,5880,-31.38,20241119,3050,32.30,20240530,5880,-31.38,20241119,3050,32.30,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241203,090848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4070,35,2,0.87,29853935,7335,5.78,4060,4095,4055,5240,2825,4035,4070.07,1.35,0,246,4358,4196,4098,3936,3838,4147,3887,55,1205,500,2900,5,1,11032229,449,6.81,0.64,12,0.07,598.00,6383.00,5880,20241119,-30.78,3050,20240530,33.44,5880,-30.78,20241119,3050,33.44,20240530,5880,-30.78,20241119,3050,33.44,20240530,3.36,N,192390,500,55 억,,148402,N,N,0,N,00,N
20241202,160835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-230,5,-5.39,512268245,126028,159.30,4260,4260,4000,5540,2990,4265,4064.89,1.41,0,-8363,4415,4340,4255,4180,4095,4297,4137,55,1275,500,3070,5,1,11032229,445,6.75,0.63,12,1.14,598.00,6383.00,5880,20241119,-31.38,3050,20240530,32.30,5880,-31.38,20241119,3050,32.30,20240530,5880,-31.38,20241119,3050,32.30,20240530,3.41,N,192390,500,55 억,,155584,N,N,0,N,00,N
20241202,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4030,-235,5,-5.51,475519100,116915,147.78,4260,4260,4000,5540,2990,4265,4067.22,1.41,0,-8972,4415,4340,4255,4180,4095,4297,4137,55,1275,500,3070,5,1,11032229,445,6.74,0.63,12,1.06,598.00,6383.00,5880,20241119,-31.46,3050,20240530,32.13,5880,-31.46,20241119,3050,32.13,20240530,5880,-31.46,20241119,3050,32.13,20240530,3.41,N,192390,500,55 억,,155584,N,N,0,N,00,N
20241202,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,-225,5,-5.28,439692815,108024,136.54,4260,4260,4000,5540,2990,4265,4070.33,1.41,0,-6455,4415,4340,4255,4180,4095,4297,4137,55,1275,500,3070,5,1,11032229,446,6.76,0.63,12,0.98,598.00,6383.00,5880,20241119,-31.29,3050,20240530,32.46,5880,-31.29,20241119,3050,32.46,20240530,5880,-31.29,20241119,3050,32.46,20240530,3.41,N,192390,500,55 억,,155584,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 160856 57 100.00 KOSDAQ 금속 N N N N N 4260 225 2 5.58 538442275 129979 102.44 4060 4270 3985 5240 2825 4035 4142.51 1.35 0 9675 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 470 7.12 0.67 12 1.18 598.00 6383.00 5880 20241119 -27.55 3050 20240530 39.67 5880 -27.55 20241119 3050 39.67 20240530 5880 -27.55 20241119 3050 39.67 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
3 20241203 150932 57 100.00 KOSDAQ 금속 N N N N N 4265 230 2 5.70 511580750 123676 97.47 4060 4270 3985 5240 2825 4035 4136.46 1.35 0 9649 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 471 7.13 0.67 12 1.12 598.00 6383.00 5880 20241119 -27.47 3050 20240530 39.84 5880 -27.47 20241119 3050 39.84 20240530 5880 -27.47 20241119 3050 39.84 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
4 20241203 140916 57 100.00 KOSDAQ 금속 N N N N N 4220 185 2 4.58 470315670 113955 89.81 4060 4260 3985 5240 2825 4035 4127.21 1.35 0 5767 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 466 7.06 0.66 12 1.03 598.00 6383.00 5880 20241119 -28.23 3050 20240530 38.36 5880 -28.23 20241119 3050 38.36 20240530 5880 -28.23 20241119 3050 38.36 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
5 20241203 130918 57 100.00 KOSDAQ 금속 N N N N N 4205 170 2 4.21 355608335 86715 68.34 4060 4230 3985 5240 2825 4035 4100.89 1.35 0 2441 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 464 7.03 0.66 12 0.79 598.00 6383.00 5880 20241119 -28.49 3050 20240530 37.87 5880 -28.49 20241119 3050 37.87 20240530 5880 -28.49 20241119 3050 37.87 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
6 20241203 120930 57 100.00 KOSDAQ 금속 N N N N N 4100 65 2 1.61 209599850 51741 40.78 4060 4110 3985 5240 2825 4035 4050.94 1.35 0 1195 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 452 6.86 0.64 12 0.47 598.00 6383.00 5880 20241119 -30.27 3050 20240530 34.43 5880 -30.27 20241119 3050 34.43 20240530 5880 -30.27 20241119 3050 34.43 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
7 20241203 110911 57 100.00 KOSDAQ 금속 N N N N N 4110 75 2 1.86 194788805 48117 37.92 4060 4110 3985 5240 2825 4035 4048.23 1.35 0 145 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 453 6.87 0.64 12 0.44 598.00 6383.00 5880 20241119 -30.10 3050 20240530 34.75 5880 -30.10 20241119 3050 34.75 20240530 5880 -30.10 20241119 3050 34.75 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
8 20241203 100855 57 100.00 KOSDAQ 금속 N N N N N 4035 0 3 0.00 130939515 32440 25.57 4060 4095 3985 5240 2825 4035 4036.36 1.35 0 1485 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 445 6.75 0.63 12 0.29 598.00 6383.00 5880 20241119 -31.38 3050 20240530 32.30 5880 -31.38 20241119 3050 32.30 20240530 5880 -31.38 20241119 3050 32.30 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
9 20241203 090848 57 100.00 KOSDAQ 금속 N N N N N 4070 35 2 0.87 29853935 7335 5.78 4060 4095 4055 5240 2825 4035 4070.07 1.35 0 246 4358 4196 4098 3936 3838 4147 3887 55 1205 500 2900 5 1 11032229 449 6.81 0.64 12 0.07 598.00 6383.00 5880 20241119 -30.78 3050 20240530 33.44 5880 -30.78 20241119 3050 33.44 20240530 5880 -30.78 20241119 3050 33.44 20240530 3.36 N 192390 500 55 억 148402 N N 0 N 00 N
10 20241202 160835 57 100.00 KOSDAQ 금속 N N N N N 4035 -230 5 -5.39 512268245 126028 159.30 4260 4260 4000 5540 2990 4265 4064.89 1.41 0 -8363 4415 4340 4255 4180 4095 4297 4137 55 1275 500 3070 5 1 11032229 445 6.75 0.63 12 1.14 598.00 6383.00 5880 20241119 -31.38 3050 20240530 32.30 5880 -31.38 20241119 3050 32.30 20240530 5880 -31.38 20241119 3050 32.30 20240530 3.41 N 192390 500 55 억 155584 N N 0 N 00 N
11 20241202 150941 57 100.00 KOSDAQ 금속 N N N N N 4030 -235 5 -5.51 475519100 116915 147.78 4260 4260 4000 5540 2990 4265 4067.22 1.41 0 -8972 4415 4340 4255 4180 4095 4297 4137 55 1275 500 3070 5 1 11032229 445 6.74 0.63 12 1.06 598.00 6383.00 5880 20241119 -31.46 3050 20240530 32.13 5880 -31.46 20241119 3050 32.13 20240530 5880 -31.46 20241119 3050 32.13 20240530 3.41 N 192390 500 55 억 155584 N N 0 N 00 N
12 20241202 140854 57 100.00 KOSDAQ 금속 N N N N N 4040 -225 5 -5.28 439692815 108024 136.54 4260 4260 4000 5540 2990 4265 4070.33 1.41 0 -6455 4415 4340 4255 4180 4095 4297 4137 55 1275 500 3070 5 1 11032229 446 6.76 0.63 12 0.98 598.00 6383.00 5880 20241119 -31.29 3050 20240530 32.46 5880 -31.29 20241119 3050 32.46 20240530 5880 -31.29 20241119 3050 32.46 20240530 3.41 N 192390 500 55 억 155584 N N 0 N 00 N