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
295310/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
20241203,161050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21750,600,2,2.84,19406127850,904082,121.95,21400,22450,20550,27450,14850,21150,21464.78,3.78,0,-123374,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2589,-32.90,6.76,12,7.60,-661.00,3216.00,31750,20240628,-31.50,10460,20240718,107.93,31750,-31.50,20240628,10460,107.93,20240718,31750,-31.50,20240628,10460,107.93,20240718,2.62,N,295310,500,59 억,,450391,N,N,31,N,00,N
20241203,151129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21750,600,2,2.84,18853658150,878695,118.53,21400,22450,20550,27450,14850,21150,21456.77,3.78,0,-121990,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2589,-32.90,6.76,12,7.38,-661.00,3216.00,31750,20240628,-31.50,10460,20240718,107.93,31750,-31.50,20240628,10460,107.93,20240718,31750,-31.50,20240628,10460,107.93,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,141106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21650,500,2,2.36,16269958750,760772,102.62,21400,22450,20550,27450,14850,21150,21386.42,3.78,0,-83841,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2577,-32.75,6.73,12,6.39,-661.00,3216.00,31750,20240628,-31.81,10460,20240718,106.98,31750,-31.81,20240628,10460,106.98,20240718,31750,-31.81,20240628,10460,106.98,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,131107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21650,500,2,2.36,14661837950,686749,92.64,21400,22450,20550,27450,14850,21150,21349.92,3.78,0,-76773,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2577,-32.75,6.73,12,5.77,-661.00,3216.00,31750,20240628,-31.81,10460,20240718,106.98,31750,-31.81,20240628,10460,106.98,20240718,31750,-31.81,20240628,10460,106.98,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,121120,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21700,550,2,2.60,13788625000,646449,87.20,21400,22450,20550,27450,14850,21150,21330.07,3.78,0,-79026,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2583,-32.83,6.75,12,5.43,-661.00,3216.00,31750,20240628,-31.65,10460,20240718,107.46,31750,-31.65,20240628,10460,107.46,20240718,31750,-31.65,20240628,10460,107.46,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,111057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21400,250,2,1.18,12371951050,580673,78.33,21400,22450,20550,27450,14850,21150,21306.49,3.78,0,-85104,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2547,-32.38,6.65,12,4.88,-661.00,3216.00,31750,20240628,-32.60,10460,20240718,104.59,31750,-32.60,20240628,10460,104.59,20240718,31750,-32.60,20240628,10460,104.59,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,101045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20850,-300,5,-1.42,10276106450,482133,65.04,21400,22450,20550,27450,14850,21150,21314.18,3.78,0,-99671,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2482,-31.54,6.48,12,4.05,-661.00,3216.00,31750,20240628,-34.33,10460,20240718,99.33,31750,-34.33,20240628,10460,99.33,20240718,31750,-34.33,20240628,10460,99.33,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241203,091036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21900,750,2,3.55,4265603050,196725,26.54,21400,22450,21200,27450,14850,21150,21685.75,3.78,0,-46873,22816,21982,21166,20332,19516,22400,20750,60,6300,500,14800,50,1,11901931,2607,-33.13,6.81,12,1.65,-661.00,3216.00,31750,20240628,-31.02,10460,20240718,109.37,31750,-31.02,20240628,10460,109.37,20240718,31750,-31.02,20240628,10460,109.37,20240718,2.62,N,295310,500,59 억,,450391,N,N,12,N,00,N
20241202,161018,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21150,650,2,3.17,15450710050,726959,66.60,21000,22000,20350,26650,14350,20500,21254.02,5.00,0,-142059,22173,21336,20313,19476,18453,21755,19895,60,6150,500,14350,50,1,11901931,2517,-32.00,6.58,12,6.11,-661.00,3216.00,31750,20240628,-33.39,10460,20240718,102.20,31750,-33.39,20240628,10460,102.20,20240718,31750,-33.39,20240628,10460,102.20,20240718,2.72,N,295310,500,59 억,,595228,N,N,12,N,00,N
20241202,151157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21050,550,2,2.68,14641839500,688870,63.11,21000,22000,20350,26650,14350,20500,21254.87,5.00,0,-126534,22173,21336,20313,19476,18453,21755,19895,60,6150,500,14350,50,1,11901931,2505,-31.85,6.55,12,5.79,-661.00,3216.00,31750,20240628,-33.70,10460,20240718,101.24,31750,-33.70,20240628,10460,101.24,20240718,31750,-33.70,20240628,10460,101.24,20240718,2.72,N,295310,500,59 억,,595228,N,N,0,N,00,N
20241202,141104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21450,950,2,4.63,12598666000,592199,54.25,21000,22000,20350,26650,14350,20500,21274.38,5.00,0,-103728,22173,21336,20313,19476,18453,21755,19895,60,6150,500,14350,50,1,11901931,2553,-32.45,6.67,12,4.98,-661.00,3216.00,31750,20240628,-32.44,10460,20240718,105.07,31750,-32.44,20240628,10460,105.07,20240718,31750,-32.44,20240628,10460,105.07,20240718,2.72,N,295310,500,59 억,,595228,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 161050 57 100.00 KOSDAQ 금속 N N N N N 21750 600 2 2.84 19406127850 904082 121.95 21400 22450 20550 27450 14850 21150 21464.78 3.78 0 -123374 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2589 -32.90 6.76 12 7.60 -661.00 3216.00 31750 20240628 -31.50 10460 20240718 107.93 31750 -31.50 20240628 10460 107.93 20240718 31750 -31.50 20240628 10460 107.93 20240718 2.62 N 295310 500 59 억 450391 N N 31 N 00 N
3 20241203 151129 57 100.00 KOSDAQ 금속 N N N N N 21750 600 2 2.84 18853658150 878695 118.53 21400 22450 20550 27450 14850 21150 21456.77 3.78 0 -121990 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2589 -32.90 6.76 12 7.38 -661.00 3216.00 31750 20240628 -31.50 10460 20240718 107.93 31750 -31.50 20240628 10460 107.93 20240718 31750 -31.50 20240628 10460 107.93 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
4 20241203 141106 57 100.00 KOSDAQ 금속 N N N N N 21650 500 2 2.36 16269958750 760772 102.62 21400 22450 20550 27450 14850 21150 21386.42 3.78 0 -83841 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2577 -32.75 6.73 12 6.39 -661.00 3216.00 31750 20240628 -31.81 10460 20240718 106.98 31750 -31.81 20240628 10460 106.98 20240718 31750 -31.81 20240628 10460 106.98 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
5 20241203 131107 57 100.00 KOSDAQ 금속 N N N N N 21650 500 2 2.36 14661837950 686749 92.64 21400 22450 20550 27450 14850 21150 21349.92 3.78 0 -76773 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2577 -32.75 6.73 12 5.77 -661.00 3216.00 31750 20240628 -31.81 10460 20240718 106.98 31750 -31.81 20240628 10460 106.98 20240718 31750 -31.81 20240628 10460 106.98 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
6 20241203 121120 57 100.00 KOSDAQ 금속 N N N N N 21700 550 2 2.60 13788625000 646449 87.20 21400 22450 20550 27450 14850 21150 21330.07 3.78 0 -79026 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2583 -32.83 6.75 12 5.43 -661.00 3216.00 31750 20240628 -31.65 10460 20240718 107.46 31750 -31.65 20240628 10460 107.46 20240718 31750 -31.65 20240628 10460 107.46 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
7 20241203 111057 57 100.00 KOSDAQ 금속 N N N N N 21400 250 2 1.18 12371951050 580673 78.33 21400 22450 20550 27450 14850 21150 21306.49 3.78 0 -85104 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2547 -32.38 6.65 12 4.88 -661.00 3216.00 31750 20240628 -32.60 10460 20240718 104.59 31750 -32.60 20240628 10460 104.59 20240718 31750 -32.60 20240628 10460 104.59 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
8 20241203 101045 57 100.00 KOSDAQ 금속 N N N N N 20850 -300 5 -1.42 10276106450 482133 65.04 21400 22450 20550 27450 14850 21150 21314.18 3.78 0 -99671 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2482 -31.54 6.48 12 4.05 -661.00 3216.00 31750 20240628 -34.33 10460 20240718 99.33 31750 -34.33 20240628 10460 99.33 20240718 31750 -34.33 20240628 10460 99.33 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
9 20241203 091036 57 100.00 KOSDAQ 금속 N N N N N 21900 750 2 3.55 4265603050 196725 26.54 21400 22450 21200 27450 14850 21150 21685.75 3.78 0 -46873 22816 21982 21166 20332 19516 22400 20750 60 6300 500 14800 50 1 11901931 2607 -33.13 6.81 12 1.65 -661.00 3216.00 31750 20240628 -31.02 10460 20240718 109.37 31750 -31.02 20240628 10460 109.37 20240718 31750 -31.02 20240628 10460 109.37 20240718 2.62 N 295310 500 59 억 450391 N N 12 N 00 N
10 20241202 161018 57 100.00 KOSDAQ 금속 N N N N N 21150 650 2 3.17 15450710050 726959 66.60 21000 22000 20350 26650 14350 20500 21254.02 5.00 0 -142059 22173 21336 20313 19476 18453 21755 19895 60 6150 500 14350 50 1 11901931 2517 -32.00 6.58 12 6.11 -661.00 3216.00 31750 20240628 -33.39 10460 20240718 102.20 31750 -33.39 20240628 10460 102.20 20240718 31750 -33.39 20240628 10460 102.20 20240718 2.72 N 295310 500 59 억 595228 N N 12 N 00 N
11 20241202 151157 57 100.00 KOSDAQ 금속 N N N N N 21050 550 2 2.68 14641839500 688870 63.11 21000 22000 20350 26650 14350 20500 21254.87 5.00 0 -126534 22173 21336 20313 19476 18453 21755 19895 60 6150 500 14350 50 1 11901931 2505 -31.85 6.55 12 5.79 -661.00 3216.00 31750 20240628 -33.70 10460 20240718 101.24 31750 -33.70 20240628 10460 101.24 20240718 31750 -33.70 20240628 10460 101.24 20240718 2.72 N 295310 500 59 억 595228 N N 0 N 00 N
12 20241202 141104 57 100.00 KOSDAQ 금속 N N N N N 21450 950 2 4.63 12598666000 592199 54.25 21000 22000 20350 26650 14350 20500 21274.38 5.00 0 -103728 22173 21336 20313 19476 18453 21755 19895 60 6150 500 14350 50 1 11901931 2553 -32.45 6.67 12 4.98 -661.00 3216.00 31750 20240628 -32.44 10460 20240718 105.07 31750 -32.44 20240628 10460 105.07 20240718 31750 -32.44 20240628 10460 105.07 20240718 2.72 N 295310 500 59 억 595228 N N 0 N 00 N