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
023790/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
20241210,160339,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,25,2,2.45,3817750,3714,23.10,1020,1059,1020,1326,714,1020,1027.93,0.07,0,33,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,218,-0.81,1.12,12,0.02,-1294.00,933.00,2475,20231221,-57.78,837,20240307,24.85,1975,-47.09,20240105,837,24.85,20240307,2475,-57.78,20231221,837,24.85,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,150339,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,25,2,2.45,3407317,3321,20.66,1020,1059,1020,1326,714,1020,1025.99,0.07,0,33,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,218,-0.81,1.12,12,0.02,-1294.00,933.00,2475,20231221,-57.78,837,20240307,24.85,1975,-47.09,20240105,837,24.85,20240307,2475,-57.78,20231221,837,24.85,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,140339,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1039,19,2,1.86,3076668,3004,18.68,1020,1059,1020,1326,714,1020,1024.19,0.07,0,5,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,217,-0.80,1.11,12,0.01,-1294.00,933.00,2475,20231221,-58.02,837,20240307,24.13,1975,-47.39,20240105,837,24.13,20240307,2475,-58.02,20231221,837,24.13,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,130337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1040,20,2,1.96,3054010,2982,18.55,1020,1059,1020,1326,714,1020,1024.15,0.07,0,5,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,217,-0.80,1.11,12,0.01,-1294.00,933.00,2475,20231221,-57.98,837,20240307,24.25,1975,-47.34,20240105,837,24.25,20240307,2475,-57.98,20231221,837,24.25,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,120338,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,2,2,0.20,2529406,2468,15.35,1020,1059,1020,1326,714,1020,1024.88,0.07,0,5,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,213,-0.79,1.10,12,0.01,-1294.00,933.00,2475,20231221,-58.71,837,20240307,22.10,1975,-48.25,20240105,837,22.10,20240307,2475,-58.71,20231221,837,22.10,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,110337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1031,11,2,1.08,1858317,1817,11.30,1020,1059,1020,1326,714,1020,1022.74,0.07,0,-11,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,215,-0.80,1.11,12,0.01,-1294.00,933.00,2475,20231221,-58.34,837,20240307,23.18,1975,-47.80,20240105,837,23.18,20240307,2475,-58.34,20231221,837,23.18,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,100337,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1053,33,2,3.24,1835519,1795,11.16,1020,1059,1020,1326,714,1020,1022.57,0.07,0,-12,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,219,-0.81,1.13,12,0.01,-1294.00,933.00,2475,20231221,-57.45,837,20240307,25.81,1975,-46.68,20240105,837,25.81,20240307,2475,-57.45,20231221,837,25.81,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241210,090340,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1020,0,3,0.00,0,0,0.00,0,0,0,1326,714,1020,0.00,0.07,0,0,1119,1069,1024,974,929,1047,952,104,306,500,0,1,1,20841335,213,-0.79,1.09,12,0.00,-1294.00,933.00,2475,20231221,-58.79,837,20240307,21.86,1975,-48.35,20240105,837,21.86,20240307,2475,-58.79,20231221,837,21.86,20240307,0.00,N,023790,500,104 억,,13897,N,N,0,N,00,N
20241209,160336,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1020,-15,5,-1.45,16379779,16078,51.45,1035,1074,979,1345,725,1035,1018.77,0.07,0,-27,1189,1112,1056,979,923,1084,951,104,310,500,0,1,1,20841335,213,-0.79,1.09,12,0.08,-1294.00,933.00,2475,20231221,-58.79,837,20240307,21.86,1975,-48.35,20240105,837,21.86,20240307,2475,-58.79,20231221,837,21.86,20240307,0.00,N,023790,500,104 억,,13935,N,N,0,N,00,N
20241209,150339,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,-13,5,-1.26,16266559,15967,51.10,1035,1074,979,1345,725,1035,1018.76,0.07,0,-25,1189,1112,1056,979,923,1084,951,104,310,500,0,1,1,20841335,213,-0.79,1.10,12,0.08,-1294.00,933.00,2475,20231221,-58.71,837,20240307,22.10,1975,-48.25,20240105,837,22.10,20240307,2475,-58.71,20231221,837,22.10,20240307,0.00,N,023790,500,104 억,,13935,N,N,0,N,00,N
20241209,140338,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1025,-10,5,-0.97,12940351,12617,40.38,1035,1074,997,1345,725,1035,1025.63,0.07,0,-34,1189,1112,1056,979,923,1084,951,104,310,500,0,1,1,20841335,214,-0.79,1.10,12,0.06,-1294.00,933.00,2475,20231221,-58.59,837,20240307,22.46,1975,-48.10,20240105,837,22.46,20240307,2475,-58.59,20231221,837,22.46,20240307,0.00,N,023790,500,104 억,,13935,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 160339 51 100.00 KOSDAQ 금속 N N N N N 1045 25 2 2.45 3817750 3714 23.10 1020 1059 1020 1326 714 1020 1027.93 0.07 0 33 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 218 -0.81 1.12 12 0.02 -1294.00 933.00 2475 20231221 -57.78 837 20240307 24.85 1975 -47.09 20240105 837 24.85 20240307 2475 -57.78 20231221 837 24.85 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
3 20241210 150339 51 100.00 KOSDAQ 금속 N N N N N 1045 25 2 2.45 3407317 3321 20.66 1020 1059 1020 1326 714 1020 1025.99 0.07 0 33 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 218 -0.81 1.12 12 0.02 -1294.00 933.00 2475 20231221 -57.78 837 20240307 24.85 1975 -47.09 20240105 837 24.85 20240307 2475 -57.78 20231221 837 24.85 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
4 20241210 140339 51 100.00 KOSDAQ 금속 N N N N N 1039 19 2 1.86 3076668 3004 18.68 1020 1059 1020 1326 714 1020 1024.19 0.07 0 5 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 217 -0.80 1.11 12 0.01 -1294.00 933.00 2475 20231221 -58.02 837 20240307 24.13 1975 -47.39 20240105 837 24.13 20240307 2475 -58.02 20231221 837 24.13 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
5 20241210 130337 51 100.00 KOSDAQ 금속 N N N N N 1040 20 2 1.96 3054010 2982 18.55 1020 1059 1020 1326 714 1020 1024.15 0.07 0 5 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 217 -0.80 1.11 12 0.01 -1294.00 933.00 2475 20231221 -57.98 837 20240307 24.25 1975 -47.34 20240105 837 24.25 20240307 2475 -57.98 20231221 837 24.25 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
6 20241210 120338 51 100.00 KOSDAQ 금속 N N N N N 1022 2 2 0.20 2529406 2468 15.35 1020 1059 1020 1326 714 1020 1024.88 0.07 0 5 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 213 -0.79 1.10 12 0.01 -1294.00 933.00 2475 20231221 -58.71 837 20240307 22.10 1975 -48.25 20240105 837 22.10 20240307 2475 -58.71 20231221 837 22.10 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
7 20241210 110337 51 100.00 KOSDAQ 금속 N N N N N 1031 11 2 1.08 1858317 1817 11.30 1020 1059 1020 1326 714 1020 1022.74 0.07 0 -11 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 215 -0.80 1.11 12 0.01 -1294.00 933.00 2475 20231221 -58.34 837 20240307 23.18 1975 -47.80 20240105 837 23.18 20240307 2475 -58.34 20231221 837 23.18 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
8 20241210 100337 51 100.00 KOSDAQ 금속 N N N N N 1053 33 2 3.24 1835519 1795 11.16 1020 1059 1020 1326 714 1020 1022.57 0.07 0 -12 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 219 -0.81 1.13 12 0.01 -1294.00 933.00 2475 20231221 -57.45 837 20240307 25.81 1975 -46.68 20240105 837 25.81 20240307 2475 -57.45 20231221 837 25.81 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
9 20241210 090340 51 100.00 KOSDAQ 금속 N N N N N 1020 0 3 0.00 0 0 0.00 0 0 0 1326 714 1020 0.00 0.07 0 0 1119 1069 1024 974 929 1047 952 104 306 500 0 1 1 20841335 213 -0.79 1.09 12 0.00 -1294.00 933.00 2475 20231221 -58.79 837 20240307 21.86 1975 -48.35 20240105 837 21.86 20240307 2475 -58.79 20231221 837 21.86 20240307 0.00 N 023790 500 104 억 13897 N N 0 N 00 N
10 20241209 160336 51 100.00 KOSDAQ 금속 N N N N N 1020 -15 5 -1.45 16379779 16078 51.45 1035 1074 979 1345 725 1035 1018.77 0.07 0 -27 1189 1112 1056 979 923 1084 951 104 310 500 0 1 1 20841335 213 -0.79 1.09 12 0.08 -1294.00 933.00 2475 20231221 -58.79 837 20240307 21.86 1975 -48.35 20240105 837 21.86 20240307 2475 -58.79 20231221 837 21.86 20240307 0.00 N 023790 500 104 억 13935 N N 0 N 00 N
11 20241209 150339 51 100.00 KOSDAQ 금속 N N N N N 1022 -13 5 -1.26 16266559 15967 51.10 1035 1074 979 1345 725 1035 1018.76 0.07 0 -25 1189 1112 1056 979 923 1084 951 104 310 500 0 1 1 20841335 213 -0.79 1.10 12 0.08 -1294.00 933.00 2475 20231221 -58.71 837 20240307 22.10 1975 -48.25 20240105 837 22.10 20240307 2475 -58.71 20231221 837 22.10 20240307 0.00 N 023790 500 104 억 13935 N N 0 N 00 N
12 20241209 140338 51 100.00 KOSDAQ 금속 N N N N N 1025 -10 5 -0.97 12940351 12617 40.38 1035 1074 997 1345 725 1035 1025.63 0.07 0 -34 1189 1112 1056 979 923 1084 951 104 310 500 0 1 1 20841335 214 -0.79 1.10 12 0.06 -1294.00 933.00 2475 20231221 -58.59 837 20240307 22.46 1975 -48.10 20240105 837 22.46 20240307 2475 -58.59 20231221 837 22.46 20240307 0.00 N 023790 500 104 억 13935 N N 0 N 00 N