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
023160/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
20241210,160336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14830,210,2,1.44,6973864240,466747,117.62,14620,15360,14620,19000,10240,14620,14941.61,12.10,0,-11279,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3930,7.14,0.73,12,1.76,2078.00,20378.00,17920,20240726,-17.24,11130,20240418,33.24,17920,-17.24,20240726,11130,33.24,20240418,17920,-17.24,20240726,11130,33.24,20240418,2.09,N,023160,500,132 억,,3206678,N,N,66,N,00,N
20241210,150336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14860,240,2,1.64,6601110550,441651,111.29,14620,15360,14620,19000,10240,14620,14946.59,12.10,0,-2446,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3938,7.15,0.73,12,1.67,2078.00,20378.00,17920,20240726,-17.08,11130,20240418,33.51,17920,-17.08,20240726,11130,33.51,20240418,17920,-17.08,20240726,11130,33.51,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,140336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14920,300,2,2.05,6033351630,403502,101.68,14620,15360,14620,19000,10240,14620,14952.64,12.10,0,9049,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3954,7.18,0.73,12,1.52,2078.00,20378.00,17920,20240726,-16.74,11130,20240418,34.05,17920,-16.74,20240726,11130,34.05,20240418,17920,-16.74,20240726,11130,34.05,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,130335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14860,240,2,1.64,5454912520,364562,91.87,14620,15360,14620,19000,10240,14620,14963.11,12.10,0,9023,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3938,7.15,0.73,12,1.38,2078.00,20378.00,17920,20240726,-17.08,11130,20240418,33.51,17920,-17.08,20240726,11130,33.51,20240418,17920,-17.08,20240726,11130,33.51,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,120334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14950,330,2,2.26,3902530760,259600,65.42,14620,15360,14620,19000,10240,14620,15033.18,12.10,0,-37705,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3962,7.19,0.73,12,0.98,2078.00,20378.00,17920,20240726,-16.57,11130,20240418,34.32,17920,-16.57,20240726,11130,34.32,20240418,17920,-16.57,20240726,11130,34.32,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,110335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15080,460,2,3.15,3108672520,206638,52.07,14620,15360,14620,19000,10240,14620,15044.46,12.10,0,-28752,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3996,7.26,0.74,12,0.78,2078.00,20378.00,17920,20240726,-15.85,11130,20240418,35.49,17920,-15.85,20240726,11130,35.49,20240418,17920,-15.85,20240726,11130,35.49,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,100335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15280,660,2,4.51,2356301590,157321,39.64,14620,15340,14620,19000,10240,14620,14978.12,12.10,0,-15062,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,4049,7.35,0.75,12,0.59,2078.00,20378.00,17920,20240726,-14.73,11130,20240418,37.29,17920,-14.73,20240726,11130,37.29,20240418,17920,-14.73,20240726,11130,37.29,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241210,090337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14910,290,2,1.98,226162710,15297,3.85,14620,14930,14620,19000,10240,14620,14786.96,12.10,0,1257,15800,15210,14900,14310,14000,15055,14155,133,4380,500,10810,10,1,26500000,3951,7.18,0.73,12,0.06,2078.00,20378.00,17920,20240726,-16.80,11130,20240418,33.96,17920,-16.80,20240726,11130,33.96,20240418,17920,-16.80,20240726,11130,33.96,20240418,2.09,N,023160,500,132 억,,3206678,N,N,484,N,00,N
20241209,160333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14620,-980,5,-6.28,5910400950,396113,84.66,15060,15490,14590,20250,10920,15600,14922.13,12.51,0,26158,16586,16092,15356,14862,14126,15725,14495,133,4650,500,11540,10,1,26500000,3874,7.04,0.72,12,1.49,2078.00,20378.00,17920,20240726,-18.42,11130,20240418,31.36,17920,-18.42,20240726,11130,31.36,20240418,17920,-18.42,20240726,11130,31.36,20240418,2.34,N,023160,500,132 억,,3316223,N,N,484,N,00,N
20241209,150336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14720,-880,5,-5.64,5602590980,375105,80.17,15060,15490,14600,20250,10920,15600,14936.06,12.51,0,27021,16586,16092,15356,14862,14126,15725,14495,133,4650,500,11540,10,1,26500000,3901,7.08,0.72,12,1.42,2078.00,20378.00,17920,20240726,-17.86,11130,20240418,32.26,17920,-17.86,20240726,11130,32.26,20240418,17920,-17.86,20240726,11130,32.26,20240418,2.34,N,023160,500,132 억,,3316223,N,N,387,N,00,N
20241209,140335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14660,-940,5,-6.03,4473880720,298139,63.72,15060,15490,14640,20250,10920,15600,15006.02,12.51,0,3259,16586,16092,15356,14862,14126,15725,14495,133,4650,500,11540,10,1,26500000,3885,7.05,0.72,12,1.13,2078.00,20378.00,17920,20240726,-18.19,11130,20240418,31.72,17920,-18.19,20240726,11130,31.72,20240418,17920,-18.19,20240726,11130,31.72,20240418,2.34,N,023160,500,132 억,,3316223,N,N,387,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 160336 55 40.00 KOSDAQ 금속 N N N Y 40 N 14830 210 2 1.44 6973864240 466747 117.62 14620 15360 14620 19000 10240 14620 14941.61 12.10 0 -11279 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3930 7.14 0.73 12 1.76 2078.00 20378.00 17920 20240726 -17.24 11130 20240418 33.24 17920 -17.24 20240726 11130 33.24 20240418 17920 -17.24 20240726 11130 33.24 20240418 2.09 N 023160 500 132 억 3206678 N N 66 N 00 N
3 20241210 150336 55 40.00 KOSDAQ 금속 N N N Y 40 N 14860 240 2 1.64 6601110550 441651 111.29 14620 15360 14620 19000 10240 14620 14946.59 12.10 0 -2446 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3938 7.15 0.73 12 1.67 2078.00 20378.00 17920 20240726 -17.08 11130 20240418 33.51 17920 -17.08 20240726 11130 33.51 20240418 17920 -17.08 20240726 11130 33.51 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
4 20241210 140336 55 40.00 KOSDAQ 금속 N N N Y 40 N 14920 300 2 2.05 6033351630 403502 101.68 14620 15360 14620 19000 10240 14620 14952.64 12.10 0 9049 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3954 7.18 0.73 12 1.52 2078.00 20378.00 17920 20240726 -16.74 11130 20240418 34.05 17920 -16.74 20240726 11130 34.05 20240418 17920 -16.74 20240726 11130 34.05 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
5 20241210 130335 55 40.00 KOSDAQ 금속 N N N Y 40 N 14860 240 2 1.64 5454912520 364562 91.87 14620 15360 14620 19000 10240 14620 14963.11 12.10 0 9023 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3938 7.15 0.73 12 1.38 2078.00 20378.00 17920 20240726 -17.08 11130 20240418 33.51 17920 -17.08 20240726 11130 33.51 20240418 17920 -17.08 20240726 11130 33.51 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
6 20241210 120334 55 40.00 KOSDAQ 금속 N N N Y 40 N 14950 330 2 2.26 3902530760 259600 65.42 14620 15360 14620 19000 10240 14620 15033.18 12.10 0 -37705 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3962 7.19 0.73 12 0.98 2078.00 20378.00 17920 20240726 -16.57 11130 20240418 34.32 17920 -16.57 20240726 11130 34.32 20240418 17920 -16.57 20240726 11130 34.32 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
7 20241210 110335 55 40.00 KOSDAQ 금속 N N N Y 40 N 15080 460 2 3.15 3108672520 206638 52.07 14620 15360 14620 19000 10240 14620 15044.46 12.10 0 -28752 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3996 7.26 0.74 12 0.78 2078.00 20378.00 17920 20240726 -15.85 11130 20240418 35.49 17920 -15.85 20240726 11130 35.49 20240418 17920 -15.85 20240726 11130 35.49 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
8 20241210 100335 55 40.00 KOSDAQ 금속 N N N Y 40 N 15280 660 2 4.51 2356301590 157321 39.64 14620 15340 14620 19000 10240 14620 14978.12 12.10 0 -15062 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 4049 7.35 0.75 12 0.59 2078.00 20378.00 17920 20240726 -14.73 11130 20240418 37.29 17920 -14.73 20240726 11130 37.29 20240418 17920 -14.73 20240726 11130 37.29 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
9 20241210 090337 55 40.00 KOSDAQ 금속 N N N Y 40 N 14910 290 2 1.98 226162710 15297 3.85 14620 14930 14620 19000 10240 14620 14786.96 12.10 0 1257 15800 15210 14900 14310 14000 15055 14155 133 4380 500 10810 10 1 26500000 3951 7.18 0.73 12 0.06 2078.00 20378.00 17920 20240726 -16.80 11130 20240418 33.96 17920 -16.80 20240726 11130 33.96 20240418 17920 -16.80 20240726 11130 33.96 20240418 2.09 N 023160 500 132 억 3206678 N N 484 N 00 N
10 20241209 160333 55 40.00 KOSDAQ 금속 N N N Y 40 N 14620 -980 5 -6.28 5910400950 396113 84.66 15060 15490 14590 20250 10920 15600 14922.13 12.51 0 26158 16586 16092 15356 14862 14126 15725 14495 133 4650 500 11540 10 1 26500000 3874 7.04 0.72 12 1.49 2078.00 20378.00 17920 20240726 -18.42 11130 20240418 31.36 17920 -18.42 20240726 11130 31.36 20240418 17920 -18.42 20240726 11130 31.36 20240418 2.34 N 023160 500 132 억 3316223 N N 484 N 00 N
11 20241209 150336 55 40.00 KOSDAQ 금속 N N N Y 40 N 14720 -880 5 -5.64 5602590980 375105 80.17 15060 15490 14600 20250 10920 15600 14936.06 12.51 0 27021 16586 16092 15356 14862 14126 15725 14495 133 4650 500 11540 10 1 26500000 3901 7.08 0.72 12 1.42 2078.00 20378.00 17920 20240726 -17.86 11130 20240418 32.26 17920 -17.86 20240726 11130 32.26 20240418 17920 -17.86 20240726 11130 32.26 20240418 2.34 N 023160 500 132 억 3316223 N N 387 N 00 N
12 20241209 140335 55 40.00 KOSDAQ 금속 N N N Y 40 N 14660 -940 5 -6.03 4473880720 298139 63.72 15060 15490 14640 20250 10920 15600 15006.02 12.51 0 3259 16586 16092 15356 14862 14126 15725 14495 133 4650 500 11540 10 1 26500000 3885 7.05 0.72 12 1.13 2078.00 20378.00 17920 20240726 -18.19 11130 20240418 31.72 17920 -18.19 20240726 11130 31.72 20240418 17920 -18.19 20240726 11130 31.72 20240418 2.34 N 023160 500 132 억 3316223 N N 387 N 00 N