ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20241210,160302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23950,600,2,2.57,901795100,37783,64.15,23350,24150,23350,30350,16350,23350,23867.73,27.13,0,-9351,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2945,6.55,0.75,12,0.31,3655.00,32003.00,30250,20240603,-20.83,22400,20241031,6.92,30250,-20.83,20240603,22400,6.92,20241031,30250,-20.83,20240603,22400,6.92,20241031,0.58,N,013030,500,68 억,,3335284,N,N,38,N,00,N
20241210,150301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23800,450,2,1.93,865885500,36281,61.60,23350,24150,23350,30350,16350,23350,23866.09,27.13,0,-8536,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2926,6.51,0.74,12,0.30,3655.00,32003.00,30250,20240603,-21.32,22400,20241031,6.25,30250,-21.32,20240603,22400,6.25,20241031,30250,-21.32,20240603,22400,6.25,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,140301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23850,500,2,2.14,692460950,29036,49.30,23350,24150,23350,30350,16350,23350,23848.36,27.13,0,-6238,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2932,6.53,0.75,12,0.24,3655.00,32003.00,30250,20240603,-21.16,22400,20241031,6.47,30250,-21.16,20240603,22400,6.47,20241031,30250,-21.16,20240603,22400,6.47,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,130300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24000,650,2,2.78,603965400,25326,43.00,23350,24150,23350,30350,16350,23350,23847.64,27.13,0,-3696,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2951,6.57,0.75,12,0.21,3655.00,32003.00,30250,20240603,-20.66,22400,20241031,7.14,30250,-20.66,20240603,22400,7.14,20241031,30250,-20.66,20240603,22400,7.14,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,120300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23950,600,2,2.57,518623550,21753,36.93,23350,24150,23350,30350,16350,23350,23841.47,27.13,0,-3484,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2945,6.55,0.75,12,0.18,3655.00,32003.00,30250,20240603,-20.83,22400,20241031,6.92,30250,-20.83,20240603,22400,6.92,20241031,30250,-20.83,20240603,22400,6.92,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,110301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23900,550,2,2.36,354462100,14871,25.25,23350,24150,23350,30350,16350,23350,23835.79,27.13,0,81,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2939,6.54,0.75,12,0.12,3655.00,32003.00,30250,20240603,-20.99,22400,20241031,6.70,30250,-20.99,20240603,22400,6.70,20241031,30250,-20.99,20240603,22400,6.70,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,100301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24000,650,2,2.78,207700400,8754,14.86,23350,24100,23350,30350,16350,23350,23726.34,27.13,0,366,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2951,6.57,0.75,12,0.07,3655.00,32003.00,30250,20240603,-20.66,22400,20241031,7.14,30250,-20.66,20240603,22400,7.14,20241031,30250,-20.66,20240603,22400,7.14,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241210,090303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23500,150,2,0.64,3371900,144,0.24,23350,23500,23350,30350,16350,23350,23415.97,27.13,0,88,24316,23832,23366,22882,22416,23600,22650,68,7000,500,17270,50,1,12295442,2889,6.43,0.73,12,0.00,3655.00,32003.00,30250,20240603,-22.31,22400,20241031,4.91,30250,-22.31,20240603,22400,4.91,20241031,30250,-22.31,20240603,22400,4.91,20241031,0.58,N,013030,500,68 억,,3335284,N,N,285,N,00,N
20241209,160259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23350,-800,5,-3.31,1367650650,58797,89.99,23550,23850,22900,31350,16950,24150,23260.53,27.13,0,990,25183,24666,24183,23666,23183,24425,23425,68,7200,500,17870,50,1,12295442,2871,6.39,0.73,12,0.48,3655.00,32003.00,30250,20240603,-22.81,22400,20241031,4.24,30250,-22.81,20240603,22400,4.24,20241031,30250,-22.81,20240603,22400,4.24,20241031,0.57,N,013030,500,68 억,,3335804,N,N,285,N,00,N
20241209,150301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23350,-800,5,-3.31,1264704400,54369,83.21,23550,23850,22900,31350,16950,24150,23261.50,27.13,0,2288,25183,24666,24183,23666,23183,24425,23425,68,7200,500,17870,50,1,12295442,2871,6.39,0.73,12,0.44,3655.00,32003.00,30250,20240603,-22.81,22400,20241031,4.24,30250,-22.81,20240603,22400,4.24,20241031,30250,-22.81,20240603,22400,4.24,20241031,0.57,N,013030,500,68 억,,3335804,N,N,222,N,00,N
20241209,140301,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,23300,-850,5,-3.52,1152978900,49562,75.86,23550,23850,22900,31350,16950,24150,23263.37,27.13,0,2073,25183,24666,24183,23666,23183,24425,23425,68,7200,500,17870,50,1,12295442,2865,6.37,0.73,12,0.40,3655.00,32003.00,30250,20240603,-22.98,22400,20241031,4.02,30250,-22.98,20240603,22400,4.02,20241031,30250,-22.98,20240603,22400,4.02,20241031,0.57,N,013030,500,68 억,,3335804,N,N,222,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 20241210 160302 55 60.00 KOSDAQ 금속 N N N Y 60 N 23950 600 2 2.57 901795100 37783 64.15 23350 24150 23350 30350 16350 23350 23867.73 27.13 0 -9351 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2945 6.55 0.75 12 0.31 3655.00 32003.00 30250 20240603 -20.83 22400 20241031 6.92 30250 -20.83 20240603 22400 6.92 20241031 30250 -20.83 20240603 22400 6.92 20241031 0.58 N 013030 500 68 억 3335284 N N 38 N 00 N
3 20241210 150301 55 60.00 KOSDAQ 금속 N N N Y 60 N 23800 450 2 1.93 865885500 36281 61.60 23350 24150 23350 30350 16350 23350 23866.09 27.13 0 -8536 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2926 6.51 0.74 12 0.30 3655.00 32003.00 30250 20240603 -21.32 22400 20241031 6.25 30250 -21.32 20240603 22400 6.25 20241031 30250 -21.32 20240603 22400 6.25 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
4 20241210 140301 55 60.00 KOSDAQ 금속 N N N Y 60 N 23850 500 2 2.14 692460950 29036 49.30 23350 24150 23350 30350 16350 23350 23848.36 27.13 0 -6238 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2932 6.53 0.75 12 0.24 3655.00 32003.00 30250 20240603 -21.16 22400 20241031 6.47 30250 -21.16 20240603 22400 6.47 20241031 30250 -21.16 20240603 22400 6.47 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
5 20241210 130300 55 60.00 KOSDAQ 금속 N N N Y 60 N 24000 650 2 2.78 603965400 25326 43.00 23350 24150 23350 30350 16350 23350 23847.64 27.13 0 -3696 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2951 6.57 0.75 12 0.21 3655.00 32003.00 30250 20240603 -20.66 22400 20241031 7.14 30250 -20.66 20240603 22400 7.14 20241031 30250 -20.66 20240603 22400 7.14 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
6 20241210 120300 55 60.00 KOSDAQ 금속 N N N Y 60 N 23950 600 2 2.57 518623550 21753 36.93 23350 24150 23350 30350 16350 23350 23841.47 27.13 0 -3484 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2945 6.55 0.75 12 0.18 3655.00 32003.00 30250 20240603 -20.83 22400 20241031 6.92 30250 -20.83 20240603 22400 6.92 20241031 30250 -20.83 20240603 22400 6.92 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
7 20241210 110301 55 60.00 KOSDAQ 금속 N N N Y 60 N 23900 550 2 2.36 354462100 14871 25.25 23350 24150 23350 30350 16350 23350 23835.79 27.13 0 81 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2939 6.54 0.75 12 0.12 3655.00 32003.00 30250 20240603 -20.99 22400 20241031 6.70 30250 -20.99 20240603 22400 6.70 20241031 30250 -20.99 20240603 22400 6.70 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
8 20241210 100301 55 60.00 KOSDAQ 금속 N N N Y 60 N 24000 650 2 2.78 207700400 8754 14.86 23350 24100 23350 30350 16350 23350 23726.34 27.13 0 366 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2951 6.57 0.75 12 0.07 3655.00 32003.00 30250 20240603 -20.66 22400 20241031 7.14 30250 -20.66 20240603 22400 7.14 20241031 30250 -20.66 20240603 22400 7.14 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
9 20241210 090303 55 60.00 KOSDAQ 금속 N N N Y 60 N 23500 150 2 0.64 3371900 144 0.24 23350 23500 23350 30350 16350 23350 23415.97 27.13 0 88 24316 23832 23366 22882 22416 23600 22650 68 7000 500 17270 50 1 12295442 2889 6.43 0.73 12 0.00 3655.00 32003.00 30250 20240603 -22.31 22400 20241031 4.91 30250 -22.31 20240603 22400 4.91 20241031 30250 -22.31 20240603 22400 4.91 20241031 0.58 N 013030 500 68 억 3335284 N N 285 N 00 N
10 20241209 160259 55 60.00 KOSDAQ 금속 N N N Y 60 N 23350 -800 5 -3.31 1367650650 58797 89.99 23550 23850 22900 31350 16950 24150 23260.53 27.13 0 990 25183 24666 24183 23666 23183 24425 23425 68 7200 500 17870 50 1 12295442 2871 6.39 0.73 12 0.48 3655.00 32003.00 30250 20240603 -22.81 22400 20241031 4.24 30250 -22.81 20240603 22400 4.24 20241031 30250 -22.81 20240603 22400 4.24 20241031 0.57 N 013030 500 68 억 3335804 N N 285 N 00 N
11 20241209 150301 55 60.00 KOSDAQ 금속 N N N Y 60 N 23350 -800 5 -3.31 1264704400 54369 83.21 23550 23850 22900 31350 16950 24150 23261.50 27.13 0 2288 25183 24666 24183 23666 23183 24425 23425 68 7200 500 17870 50 1 12295442 2871 6.39 0.73 12 0.44 3655.00 32003.00 30250 20240603 -22.81 22400 20241031 4.24 30250 -22.81 20240603 22400 4.24 20241031 30250 -22.81 20240603 22400 4.24 20241031 0.57 N 013030 500 68 억 3335804 N N 222 N 00 N
12 20241209 140301 55 60.00 KOSDAQ 금속 N N N Y 60 N 23300 -850 5 -3.52 1152978900 49562 75.86 23550 23850 22900 31350 16950 24150 23263.37 27.13 0 2073 25183 24666 24183 23666 23183 24425 23425 68 7200 500 17870 50 1 12295442 2865 6.37 0.73 12 0.40 3655.00 32003.00 30250 20240603 -22.98 22400 20241031 4.02 30250 -22.98 20240603 22400 4.02 20241031 30250 -22.98 20240603 22400 4.02 20241031 0.57 N 013030 500 68 억 3335804 N N 222 N 00 N