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
020400/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
20241210,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,650,2,9.59,1591377950,213299,176.41,7440,7800,7150,8810,4750,6780,7460.83,0.40,0,19890,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,237,28.58,0.45,12,6.69,260.00,16443.00,14650,20231228,-49.28,5500,20241115,35.09,14480,-48.69,20240102,5500,35.09,20241115,14650,-49.28,20231228,5500,35.09,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,620,2,9.14,1542650700,206723,170.97,7440,7800,7150,8810,4750,6780,7462.40,0.40,0,19240,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,236,28.46,0.45,12,6.48,260.00,16443.00,14650,20231228,-49.49,5500,20241115,34.55,14480,-48.90,20240102,5500,34.55,20241115,14650,-49.49,20231228,5500,34.55,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,570,2,8.41,1492767100,199952,165.37,7440,7800,7150,8810,4750,6780,7465.63,0.40,0,15989,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,234,28.27,0.45,12,6.27,260.00,16443.00,14650,20231228,-49.83,5500,20241115,33.64,14480,-49.24,20240102,5500,33.64,20241115,14650,-49.83,20231228,5500,33.64,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,620,2,9.14,1450366290,194198,160.61,7440,7800,7150,8810,4750,6780,7468.49,0.40,0,14250,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,236,28.46,0.45,12,6.09,260.00,16443.00,14650,20231228,-49.49,5500,20241115,34.55,14480,-48.90,20240102,5500,34.55,20241115,14650,-49.49,20231228,5500,34.55,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,640,2,9.44,1310653140,175071,144.79,7440,7800,7310,8810,4750,6780,7486.41,0.40,0,13711,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,237,28.54,0.45,12,5.49,260.00,16443.00,14650,20231228,-49.35,5500,20241115,34.91,14480,-48.76,20240102,5500,34.91,20241115,14650,-49.35,20231228,5500,34.91,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,690,2,10.18,1249282830,166831,137.98,7440,7800,7310,8810,4750,6780,7488.31,0.40,0,12905,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,238,28.73,0.45,12,5.23,260.00,16443.00,14650,20231228,-49.01,5500,20241115,35.82,14480,-48.41,20240102,5500,35.82,20241115,14650,-49.01,20231228,5500,35.82,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,670,2,9.88,1059139730,141387,116.93,7440,7800,7310,8810,4750,6780,7491.07,0.40,0,14313,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,238,28.65,0.45,12,4.43,260.00,16443.00,14650,20231228,-49.15,5500,20241115,35.45,14480,-48.55,20240102,5500,35.45,20241115,14650,-49.15,20231228,5500,35.45,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241210,090333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,620,2,9.14,383304060,50865,42.07,7440,7800,7350,8810,4750,6780,7535.71,0.40,0,79,7546,7162,6836,6452,6126,7355,6645,32,2030,1000,4330,10,1,3189166,236,28.46,0.45,12,1.59,260.00,16443.00,14650,20231228,-49.49,5500,20241115,34.55,14480,-48.90,20240102,5500,34.55,20241115,14650,-49.49,20231228,5500,34.55,20241115,0.02,N,020400,1000,31 억,,12896,N,N,0,N,00,N
20241209,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,718771150,105590,78.50,6580,7220,6510,8900,4800,6850,6807.14,0.62,0,-7035,7683,7266,6913,6496,6143,7090,6320,32,2050,1000,4380,10,1,3189166,216,26.08,0.41,12,3.31,260.00,16443.00,14650,20231228,-53.72,5500,20241115,23.27,14480,-53.18,20240102,5500,23.27,20241115,14650,-53.72,20231228,5500,23.27,20241115,0.00,N,020400,1000,31 억,,19922,N,N,0,N,00,N
20241209,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-50,5,-0.73,687185700,100938,75.05,6580,7220,6510,8900,4800,6850,6807.73,0.62,0,-6865,7683,7266,6913,6496,6143,7090,6320,32,2050,1000,4380,10,1,3189166,217,26.15,0.41,12,3.17,260.00,16443.00,14650,20231228,-53.58,5500,20241115,23.64,14480,-53.04,20240102,5500,23.64,20241115,14650,-53.58,20231228,5500,23.64,20241115,0.00,N,020400,1000,31 억,,19922,N,N,0,N,00,N
20241209,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,497089190,73420,54.59,6580,7220,6510,8900,4800,6850,6769.79,0.62,0,-6677,7683,7266,6913,6496,6143,7090,6320,32,2050,1000,4380,10,1,3189166,216,26.08,0.41,12,2.30,260.00,16443.00,14650,20231228,-53.72,5500,20241115,23.27,14480,-53.18,20240102,5500,23.27,20241115,14650,-53.72,20231228,5500,23.27,20241115,0.00,N,020400,1000,31 억,,19922,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 20241210 160332 57 100.00 KOSDAQ 금속 N N N N N 7430 650 2 9.59 1591377950 213299 176.41 7440 7800 7150 8810 4750 6780 7460.83 0.40 0 19890 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 237 28.58 0.45 12 6.69 260.00 16443.00 14650 20231228 -49.28 5500 20241115 35.09 14480 -48.69 20240102 5500 35.09 20241115 14650 -49.28 20231228 5500 35.09 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
3 20241210 150331 57 100.00 KOSDAQ 금속 N N N N N 7400 620 2 9.14 1542650700 206723 170.97 7440 7800 7150 8810 4750 6780 7462.40 0.40 0 19240 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 236 28.46 0.45 12 6.48 260.00 16443.00 14650 20231228 -49.49 5500 20241115 34.55 14480 -48.90 20240102 5500 34.55 20241115 14650 -49.49 20231228 5500 34.55 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
4 20241210 140331 57 100.00 KOSDAQ 금속 N N N N N 7350 570 2 8.41 1492767100 199952 165.37 7440 7800 7150 8810 4750 6780 7465.63 0.40 0 15989 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 234 28.27 0.45 12 6.27 260.00 16443.00 14650 20231228 -49.83 5500 20241115 33.64 14480 -49.24 20240102 5500 33.64 20241115 14650 -49.83 20231228 5500 33.64 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
5 20241210 130330 57 100.00 KOSDAQ 금속 N N N N N 7400 620 2 9.14 1450366290 194198 160.61 7440 7800 7150 8810 4750 6780 7468.49 0.40 0 14250 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 236 28.46 0.45 12 6.09 260.00 16443.00 14650 20231228 -49.49 5500 20241115 34.55 14480 -48.90 20240102 5500 34.55 20241115 14650 -49.49 20231228 5500 34.55 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
6 20241210 120330 57 100.00 KOSDAQ 금속 N N N N N 7420 640 2 9.44 1310653140 175071 144.79 7440 7800 7310 8810 4750 6780 7486.41 0.40 0 13711 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 237 28.54 0.45 12 5.49 260.00 16443.00 14650 20231228 -49.35 5500 20241115 34.91 14480 -48.76 20240102 5500 34.91 20241115 14650 -49.35 20231228 5500 34.91 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
7 20241210 110330 57 100.00 KOSDAQ 금속 N N N N N 7470 690 2 10.18 1249282830 166831 137.98 7440 7800 7310 8810 4750 6780 7488.31 0.40 0 12905 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 238 28.73 0.45 12 5.23 260.00 16443.00 14650 20231228 -49.01 5500 20241115 35.82 14480 -48.41 20240102 5500 35.82 20241115 14650 -49.01 20231228 5500 35.82 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
8 20241210 100330 57 100.00 KOSDAQ 금속 N N N N N 7450 670 2 9.88 1059139730 141387 116.93 7440 7800 7310 8810 4750 6780 7491.07 0.40 0 14313 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 238 28.65 0.45 12 4.43 260.00 16443.00 14650 20231228 -49.15 5500 20241115 35.45 14480 -48.55 20240102 5500 35.45 20241115 14650 -49.15 20231228 5500 35.45 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
9 20241210 090333 57 100.00 KOSDAQ 금속 N N N N N 7400 620 2 9.14 383304060 50865 42.07 7440 7800 7350 8810 4750 6780 7535.71 0.40 0 79 7546 7162 6836 6452 6126 7355 6645 32 2030 1000 4330 10 1 3189166 236 28.46 0.45 12 1.59 260.00 16443.00 14650 20231228 -49.49 5500 20241115 34.55 14480 -48.90 20240102 5500 34.55 20241115 14650 -49.49 20231228 5500 34.55 20241115 0.02 N 020400 1000 31 억 12896 N N 0 N 00 N
10 20241209 160329 57 100.00 KOSDAQ 금속 N N N N N 6780 -70 5 -1.02 718771150 105590 78.50 6580 7220 6510 8900 4800 6850 6807.14 0.62 0 -7035 7683 7266 6913 6496 6143 7090 6320 32 2050 1000 4380 10 1 3189166 216 26.08 0.41 12 3.31 260.00 16443.00 14650 20231228 -53.72 5500 20241115 23.27 14480 -53.18 20240102 5500 23.27 20241115 14650 -53.72 20231228 5500 23.27 20241115 0.00 N 020400 1000 31 억 19922 N N 0 N 00 N
11 20241209 150331 57 100.00 KOSDAQ 금속 N N N N N 6800 -50 5 -0.73 687185700 100938 75.05 6580 7220 6510 8900 4800 6850 6807.73 0.62 0 -6865 7683 7266 6913 6496 6143 7090 6320 32 2050 1000 4380 10 1 3189166 217 26.15 0.41 12 3.17 260.00 16443.00 14650 20231228 -53.58 5500 20241115 23.64 14480 -53.04 20240102 5500 23.64 20241115 14650 -53.58 20231228 5500 23.64 20241115 0.00 N 020400 1000 31 억 19922 N N 0 N 00 N
12 20241209 140331 57 100.00 KOSDAQ 금속 N N N N N 6780 -70 5 -1.02 497089190 73420 54.59 6580 7220 6510 8900 4800 6850 6769.79 0.62 0 -6677 7683 7266 6913 6496 6143 7090 6320 32 2050 1000 4380 10 1 3189166 216 26.08 0.41 12 2.30 260.00 16443.00 14650 20231228 -53.72 5500 20241115 23.27 14480 -53.18 20240102 5500 23.27 20241115 14650 -53.72 20231228 5500 23.27 20241115 0.00 N 020400 1000 31 억 19922 N N 0 N 00 N