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
023440/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
20241210,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1778,38,2,2.18,483885501,271675,54.02,1740,1844,1740,2260,1218,1740,1781.12,0.58,0,-18583,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1055,-3.62,1.45,12,0.46,-491.00,1222.00,2400,20240603,-25.92,1108,20240412,60.47,2400,-25.92,20240603,1108,60.47,20240412,2400,-25.92,20240603,1108,60.47,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1763,23,2,1.32,440451450,247156,49.15,1740,1844,1740,2260,1218,1740,1782.08,0.58,0,-15651,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1046,-3.59,1.44,12,0.42,-491.00,1222.00,2400,20240603,-26.54,1108,20240412,59.12,2400,-26.54,20240603,1108,59.12,20240412,2400,-26.54,20240603,1108,59.12,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,21,2,1.21,297943299,165869,32.98,1740,1844,1740,2260,1218,1740,1796.26,0.58,0,-7078,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1045,-3.59,1.44,12,0.28,-491.00,1222.00,2400,20240603,-26.63,1108,20240412,58.94,2400,-26.63,20240603,1108,58.94,20240412,2400,-26.63,20240603,1108,58.94,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,42,2,2.41,208793014,115687,23.00,1740,1844,1740,2260,1218,1740,1804.81,0.58,0,-9404,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1057,-3.63,1.46,12,0.20,-491.00,1222.00,2400,20240603,-25.75,1108,20240412,60.83,2400,-25.75,20240603,1108,60.83,20240412,2400,-25.75,20240603,1108,60.83,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1824,84,2,4.83,143346977,79331,15.77,1740,1844,1740,2260,1218,1740,1806.95,0.58,0,2418,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1082,-3.71,1.49,12,0.13,-491.00,1222.00,2400,20240603,-24.00,1108,20240412,64.62,2400,-24.00,20240603,1108,64.62,20240412,2400,-24.00,20240603,1108,64.62,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,110335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1825,85,2,4.89,132730382,73481,14.61,1740,1844,1740,2260,1218,1740,1806.32,0.58,0,4272,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1083,-3.72,1.49,12,0.12,-491.00,1222.00,2400,20240603,-23.96,1108,20240412,64.71,2400,-23.96,20240603,1108,64.71,20240412,2400,-23.96,20240603,1108,64.71,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,100335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1823,83,2,4.77,102028829,56603,11.26,1740,1844,1740,2260,1218,1740,1802.53,0.58,0,6234,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1081,-3.71,1.49,12,0.10,-491.00,1222.00,2400,20240603,-24.04,1108,20240412,64.53,2400,-24.04,20240603,1108,64.53,20240412,2400,-24.04,20240603,1108,64.53,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241210,090338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1774,34,2,1.95,2149549,1222,0.24,1740,1774,1740,2260,1218,1740,1759.04,0.58,0,-1162,1925,1832,1786,1693,1647,1809,1670,297,520,500,1180,1,1,59320421,1052,-3.61,1.45,12,0.00,-491.00,1222.00,2400,20240603,-26.08,1108,20240412,60.11,2400,-26.08,20240603,1108,60.11,20240412,2400,-26.08,20240603,1108,60.11,20240412,1.67,N,023440,500,296 억,,342689,N,N,0,N,00,N
20241209,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1740,-170,5,-8.90,894758916,502487,112.72,1820,1879,1740,2480,1337,1910,1780.66,0.57,0,3529,2256,2082,1966,1792,1676,2025,1735,297,570,500,1290,1,1,59320421,1032,-3.54,1.42,12,0.85,-491.00,1222.00,2400,20240603,-27.50,1108,20240412,57.04,2400,-27.50,20240603,1108,57.04,20240412,2400,-27.50,20240603,1108,57.04,20240412,1.62,N,023440,500,296 억,,338956,N,N,0,N,00,N
20241209,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-146,5,-7.64,736390561,411959,92.41,1820,1879,1750,2480,1337,1910,1787.53,0.57,0,-14772,2256,2082,1966,1792,1676,2025,1735,297,570,500,1290,1,1,59320421,1046,-3.59,1.44,12,0.69,-491.00,1222.00,2400,20240603,-26.50,1108,20240412,59.21,2400,-26.50,20240603,1108,59.21,20240412,2400,-26.50,20240603,1108,59.21,20240412,1.62,N,023440,500,296 억,,338956,N,N,0,N,00,N
20241209,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1774,-136,5,-7.12,667932225,373300,83.74,1820,1879,1750,2480,1337,1910,1789.26,0.57,0,-7690,2256,2082,1966,1792,1676,2025,1735,297,570,500,1290,1,1,59320421,1052,-3.61,1.45,12,0.63,-491.00,1222.00,2400,20240603,-26.08,1108,20240412,60.11,2400,-26.08,20240603,1108,60.11,20240412,2400,-26.08,20240603,1108,60.11,20240412,1.62,N,023440,500,296 억,,338956,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 160337 57 100.00 KOSDAQ 금속 N N N N N 1778 38 2 2.18 483885501 271675 54.02 1740 1844 1740 2260 1218 1740 1781.12 0.58 0 -18583 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1055 -3.62 1.45 12 0.46 -491.00 1222.00 2400 20240603 -25.92 1108 20240412 60.47 2400 -25.92 20240603 1108 60.47 20240412 2400 -25.92 20240603 1108 60.47 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
3 20241210 150337 57 100.00 KOSDAQ 금속 N N N N N 1763 23 2 1.32 440451450 247156 49.15 1740 1844 1740 2260 1218 1740 1782.08 0.58 0 -15651 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1046 -3.59 1.44 12 0.42 -491.00 1222.00 2400 20240603 -26.54 1108 20240412 59.12 2400 -26.54 20240603 1108 59.12 20240412 2400 -26.54 20240603 1108 59.12 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
4 20241210 140337 57 100.00 KOSDAQ 금속 N N N N N 1761 21 2 1.21 297943299 165869 32.98 1740 1844 1740 2260 1218 1740 1796.26 0.58 0 -7078 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1045 -3.59 1.44 12 0.28 -491.00 1222.00 2400 20240603 -26.63 1108 20240412 58.94 2400 -26.63 20240603 1108 58.94 20240412 2400 -26.63 20240603 1108 58.94 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
5 20241210 130335 57 100.00 KOSDAQ 금속 N N N N N 1782 42 2 2.41 208793014 115687 23.00 1740 1844 1740 2260 1218 1740 1804.81 0.58 0 -9404 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1057 -3.63 1.46 12 0.20 -491.00 1222.00 2400 20240603 -25.75 1108 20240412 60.83 2400 -25.75 20240603 1108 60.83 20240412 2400 -25.75 20240603 1108 60.83 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
6 20241210 120335 57 100.00 KOSDAQ 금속 N N N N N 1824 84 2 4.83 143346977 79331 15.77 1740 1844 1740 2260 1218 1740 1806.95 0.58 0 2418 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1082 -3.71 1.49 12 0.13 -491.00 1222.00 2400 20240603 -24.00 1108 20240412 64.62 2400 -24.00 20240603 1108 64.62 20240412 2400 -24.00 20240603 1108 64.62 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
7 20241210 110335 57 100.00 KOSDAQ 금속 N N N N N 1825 85 2 4.89 132730382 73481 14.61 1740 1844 1740 2260 1218 1740 1806.32 0.58 0 4272 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1083 -3.72 1.49 12 0.12 -491.00 1222.00 2400 20240603 -23.96 1108 20240412 64.71 2400 -23.96 20240603 1108 64.71 20240412 2400 -23.96 20240603 1108 64.71 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
8 20241210 100335 57 100.00 KOSDAQ 금속 N N N N N 1823 83 2 4.77 102028829 56603 11.26 1740 1844 1740 2260 1218 1740 1802.53 0.58 0 6234 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1081 -3.71 1.49 12 0.10 -491.00 1222.00 2400 20240603 -24.04 1108 20240412 64.53 2400 -24.04 20240603 1108 64.53 20240412 2400 -24.04 20240603 1108 64.53 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
9 20241210 090338 57 100.00 KOSDAQ 금속 N N N N N 1774 34 2 1.95 2149549 1222 0.24 1740 1774 1740 2260 1218 1740 1759.04 0.58 0 -1162 1925 1832 1786 1693 1647 1809 1670 297 520 500 1180 1 1 59320421 1052 -3.61 1.45 12 0.00 -491.00 1222.00 2400 20240603 -26.08 1108 20240412 60.11 2400 -26.08 20240603 1108 60.11 20240412 2400 -26.08 20240603 1108 60.11 20240412 1.67 N 023440 500 296 억 342689 N N 0 N 00 N
10 20241209 160334 57 100.00 KOSDAQ 금속 N N N N N 1740 -170 5 -8.90 894758916 502487 112.72 1820 1879 1740 2480 1337 1910 1780.66 0.57 0 3529 2256 2082 1966 1792 1676 2025 1735 297 570 500 1290 1 1 59320421 1032 -3.54 1.42 12 0.85 -491.00 1222.00 2400 20240603 -27.50 1108 20240412 57.04 2400 -27.50 20240603 1108 57.04 20240412 2400 -27.50 20240603 1108 57.04 20240412 1.62 N 023440 500 296 억 338956 N N 0 N 00 N
11 20241209 150337 57 100.00 KOSDAQ 금속 N N N N N 1764 -146 5 -7.64 736390561 411959 92.41 1820 1879 1750 2480 1337 1910 1787.53 0.57 0 -14772 2256 2082 1966 1792 1676 2025 1735 297 570 500 1290 1 1 59320421 1046 -3.59 1.44 12 0.69 -491.00 1222.00 2400 20240603 -26.50 1108 20240412 59.21 2400 -26.50 20240603 1108 59.21 20240412 2400 -26.50 20240603 1108 59.21 20240412 1.62 N 023440 500 296 억 338956 N N 0 N 00 N
12 20241209 140336 57 100.00 KOSDAQ 금속 N N N N N 1774 -136 5 -7.12 667932225 373300 83.74 1820 1879 1750 2480 1337 1910 1789.26 0.57 0 -7690 2256 2082 1966 1792 1676 2025 1735 297 570 500 1290 1 1 59320421 1052 -3.61 1.45 12 0.63 -491.00 1222.00 2400 20240603 -26.08 1108 20240412 60.11 2400 -26.08 20240603 1108 60.11 20240412 2400 -26.08 20240603 1108 60.11 20240412 1.62 N 023440 500 296 억 338956 N N 0 N 00 N