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
198940/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
20241203,160903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-2,5,-0.26,98909387,127080,54.71,746,786,746,1016,548,782,778.32,10.85,0,-3833,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,304,-1.34,0.56,12,0.33,-580.00,1394.00,2908,20231124,-73.18,728,20241115,7.14,2798,-72.12,20240102,728,7.14,20241115,4080,-80.88,20231226,728,7.14,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,150939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,784,2,2,0.26,94576407,121527,52.32,746,786,746,1016,548,782,778.23,10.85,0,-3352,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,305,-1.35,0.56,12,0.31,-580.00,1394.00,2908,20231124,-73.04,728,20241115,7.69,2798,-71.98,20240102,728,7.69,20241115,4080,-80.78,20231226,728,7.69,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,140921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,783,1,2,0.13,87186907,112115,48.26,746,786,746,1016,548,782,777.66,10.85,0,-3186,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,305,-1.35,0.56,12,0.29,-580.00,1394.00,2908,20231124,-73.07,728,20241115,7.55,2798,-72.02,20240102,728,7.55,20241115,4080,-80.81,20231226,728,7.55,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,130924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,782,0,3,0.00,76298425,98217,42.28,746,785,746,1016,548,782,776.84,10.85,0,-3186,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,304,-1.35,0.56,12,0.25,-580.00,1394.00,2908,20231124,-73.11,728,20241115,7.42,2798,-72.05,20240102,728,7.42,20241115,4080,-80.83,20231226,728,7.42,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,120935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-2,5,-0.26,69114386,88997,38.31,746,785,746,1016,548,782,776.59,10.85,0,-3314,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,304,-1.34,0.56,12,0.23,-580.00,1394.00,2908,20231124,-73.18,728,20241115,7.14,2798,-72.12,20240102,728,7.14,20241115,4080,-80.88,20231226,728,7.14,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,110917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,779,-3,5,-0.38,46550262,60004,25.83,746,785,746,1016,548,782,775.79,10.85,0,-4430,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,303,-1.34,0.56,12,0.15,-580.00,1394.00,2908,20231124,-73.21,728,20241115,7.01,2798,-72.16,20240102,728,7.01,20241115,4080,-80.91,20231226,728,7.01,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,782,0,3,0.00,38780911,50041,21.54,746,785,746,1016,548,782,774.98,10.85,0,-4364,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,304,-1.35,0.56,12,0.13,-580.00,1394.00,2908,20231124,-73.11,728,20241115,7.42,2798,-72.05,20240102,728,7.42,20241115,4080,-80.83,20231226,728,7.42,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241203,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,781,-1,5,-0.13,11161707,14610,6.29,746,782,746,1016,548,782,763.98,10.85,0,-4938,828,805,792,769,756,798,762,195,234,500,530,1,1,38922978,304,-1.35,0.56,12,0.04,-580.00,1394.00,2908,20231124,-73.14,728,20241115,7.28,2798,-72.09,20240102,728,7.28,20241115,4080,-80.86,20231226,728,7.28,20241115,0.00,N,198940,500,194 억,,4221693,N,N,0,N,00,N
20241202,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,782,-34,5,-4.17,183282233,232291,660.07,810,815,779,1060,572,816,789.02,10.96,0,-43317,846,830,823,807,800,827,804,195,244,500,550,1,1,38922978,304,-1.35,0.56,12,0.60,-580.00,1394.00,2911,20231123,-73.14,728,20241115,7.42,2798,-72.05,20240102,728,7.42,20241115,4080,-80.83,20231226,728,7.42,20241115,0.00,N,198940,500,194 억,,4264915,N,N,0,N,00,N
20241202,150947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,-36,5,-4.41,179799233,227840,647.42,810,815,779,1060,572,816,789.15,10.96,0,-40338,846,830,823,807,800,827,804,195,244,500,550,1,1,38922978,304,-1.34,0.56,12,0.59,-580.00,1394.00,2911,20231123,-73.21,728,20241115,7.14,2798,-72.12,20240102,728,7.14,20241115,4080,-80.88,20231226,728,7.14,20241115,0.00,N,198940,500,194 억,,4264915,N,N,0,N,00,N
20241202,140859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,783,-33,5,-4.04,155272529,196527,558.44,810,815,779,1060,572,816,790.08,10.96,0,-34438,846,830,823,807,800,827,804,195,244,500,550,1,1,38922978,305,-1.35,0.56,12,0.50,-580.00,1394.00,2911,20231123,-73.10,728,20241115,7.55,2798,-72.02,20240102,728,7.55,20241115,4080,-80.81,20231226,728,7.55,20241115,0.00,N,198940,500,194 억,,4264915,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 160903 57 100.00 KOSDAQ 금속 N N N N N 780 -2 5 -0.26 98909387 127080 54.71 746 786 746 1016 548 782 778.32 10.85 0 -3833 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 304 -1.34 0.56 12 0.33 -580.00 1394.00 2908 20231124 -73.18 728 20241115 7.14 2798 -72.12 20240102 728 7.14 20241115 4080 -80.88 20231226 728 7.14 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
3 20241203 150939 57 100.00 KOSDAQ 금속 N N N N N 784 2 2 0.26 94576407 121527 52.32 746 786 746 1016 548 782 778.23 10.85 0 -3352 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 305 -1.35 0.56 12 0.31 -580.00 1394.00 2908 20231124 -73.04 728 20241115 7.69 2798 -71.98 20240102 728 7.69 20241115 4080 -80.78 20231226 728 7.69 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
4 20241203 140921 57 100.00 KOSDAQ 금속 N N N N N 783 1 2 0.13 87186907 112115 48.26 746 786 746 1016 548 782 777.66 10.85 0 -3186 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 305 -1.35 0.56 12 0.29 -580.00 1394.00 2908 20231124 -73.07 728 20241115 7.55 2798 -72.02 20240102 728 7.55 20241115 4080 -80.81 20231226 728 7.55 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
5 20241203 130924 57 100.00 KOSDAQ 금속 N N N N N 782 0 3 0.00 76298425 98217 42.28 746 785 746 1016 548 782 776.84 10.85 0 -3186 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 304 -1.35 0.56 12 0.25 -580.00 1394.00 2908 20231124 -73.11 728 20241115 7.42 2798 -72.05 20240102 728 7.42 20241115 4080 -80.83 20231226 728 7.42 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
6 20241203 120935 57 100.00 KOSDAQ 금속 N N N N N 780 -2 5 -0.26 69114386 88997 38.31 746 785 746 1016 548 782 776.59 10.85 0 -3314 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 304 -1.34 0.56 12 0.23 -580.00 1394.00 2908 20231124 -73.18 728 20241115 7.14 2798 -72.12 20240102 728 7.14 20241115 4080 -80.88 20231226 728 7.14 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
7 20241203 110917 57 100.00 KOSDAQ 금속 N N N N N 779 -3 5 -0.38 46550262 60004 25.83 746 785 746 1016 548 782 775.79 10.85 0 -4430 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 303 -1.34 0.56 12 0.15 -580.00 1394.00 2908 20231124 -73.21 728 20241115 7.01 2798 -72.16 20240102 728 7.01 20241115 4080 -80.91 20231226 728 7.01 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
8 20241203 100901 57 100.00 KOSDAQ 금속 N N N N N 782 0 3 0.00 38780911 50041 21.54 746 785 746 1016 548 782 774.98 10.85 0 -4364 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 304 -1.35 0.56 12 0.13 -580.00 1394.00 2908 20231124 -73.11 728 20241115 7.42 2798 -72.05 20240102 728 7.42 20241115 4080 -80.83 20231226 728 7.42 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
9 20241203 090853 57 100.00 KOSDAQ 금속 N N N N N 781 -1 5 -0.13 11161707 14610 6.29 746 782 746 1016 548 782 763.98 10.85 0 -4938 828 805 792 769 756 798 762 195 234 500 530 1 1 38922978 304 -1.35 0.56 12 0.04 -580.00 1394.00 2908 20231124 -73.14 728 20241115 7.28 2798 -72.09 20240102 728 7.28 20241115 4080 -80.86 20231226 728 7.28 20241115 0.00 N 198940 500 194 억 4221693 N N 0 N 00 N
10 20241202 160841 57 100.00 KOSDAQ 금속 N N N N N 782 -34 5 -4.17 183282233 232291 660.07 810 815 779 1060 572 816 789.02 10.96 0 -43317 846 830 823 807 800 827 804 195 244 500 550 1 1 38922978 304 -1.35 0.56 12 0.60 -580.00 1394.00 2911 20231123 -73.14 728 20241115 7.42 2798 -72.05 20240102 728 7.42 20241115 4080 -80.83 20231226 728 7.42 20241115 0.00 N 198940 500 194 억 4264915 N N 0 N 00 N
11 20241202 150947 57 100.00 KOSDAQ 금속 N N N N N 780 -36 5 -4.41 179799233 227840 647.42 810 815 779 1060 572 816 789.15 10.96 0 -40338 846 830 823 807 800 827 804 195 244 500 550 1 1 38922978 304 -1.34 0.56 12 0.59 -580.00 1394.00 2911 20231123 -73.21 728 20241115 7.14 2798 -72.12 20240102 728 7.14 20241115 4080 -80.88 20231226 728 7.14 20241115 0.00 N 198940 500 194 억 4264915 N N 0 N 00 N
12 20241202 140859 57 100.00 KOSDAQ 금속 N N N N N 783 -33 5 -4.04 155272529 196527 558.44 810 815 779 1060 572 816 790.08 10.96 0 -34438 846 830 823 807 800 827 804 195 244 500 550 1 1 38922978 305 -1.35 0.56 12 0.50 -580.00 1394.00 2911 20231123 -73.10 728 20241115 7.55 2798 -72.02 20240102 728 7.55 20241115 4080 -80.81 20231226 728 7.55 20241115 0.00 N 198940 500 194 억 4264915 N N 0 N 00 N