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
024840/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
20241210,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,204,2,12.24,2560670528,1412516,104.87,1667,1878,1667,2165,1167,1667,1813.03,3.84,0,413546,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,653,935.50,0.54,12,4.05,2.00,3451.00,4745,20240521,-60.57,1279,20240311,46.29,4745,-60.57,20240521,1279,46.29,20240311,4745,-60.57,20240521,1279,46.29,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,191,2,11.46,2496963611,1378382,102.34,1667,1878,1667,2165,1167,1667,1811.74,3.84,0,404712,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,649,929.00,0.54,12,3.95,2.00,3451.00,4745,20240521,-60.84,1279,20240311,45.27,4745,-60.84,20240521,1279,45.27,20240311,4745,-60.84,20240521,1279,45.27,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,191,2,11.46,2334568985,1291263,95.87,1667,1878,1667,2165,1167,1667,1808.20,3.84,0,391371,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,649,929.00,0.54,12,3.70,2.00,3451.00,4745,20240521,-60.84,1279,20240311,45.27,4745,-60.84,20240521,1279,45.27,20240311,4745,-60.84,20240521,1279,45.27,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1851,184,2,11.04,2199505646,1218398,90.46,1667,1878,1667,2165,1167,1667,1805.48,3.84,0,380839,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,646,925.50,0.54,12,3.49,2.00,3451.00,4745,20240521,-60.99,1279,20240311,44.72,4745,-60.99,20240521,1279,44.72,20240311,4745,-60.99,20240521,1279,44.72,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1865,198,2,11.88,1846206443,1027122,76.26,1667,1878,1667,2165,1167,1667,1797.72,3.84,0,302464,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,651,932.50,0.54,12,2.94,2.00,3451.00,4745,20240521,-60.70,1279,20240311,45.82,4745,-60.70,20240521,1279,45.82,20240311,4745,-60.70,20240521,1279,45.82,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,191,2,11.46,1590158158,889797,66.06,1667,1861,1667,2165,1167,1667,1787.39,3.84,0,296524,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,649,929.00,0.54,12,2.55,2.00,3451.00,4745,20240521,-60.84,1279,20240311,45.27,4745,-60.84,20240521,1279,45.27,20240311,4745,-60.84,20240521,1279,45.27,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1817,150,2,9.00,1077754465,610451,45.32,1667,1819,1667,2165,1167,1667,1765.84,3.84,0,219823,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,634,908.50,0.53,12,1.75,2.00,3451.00,4745,20240521,-61.71,1279,20240311,42.06,4745,-61.71,20240521,1279,42.06,20240311,4745,-61.71,20240521,1279,42.06,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241210,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,44,2,2.64,187456517,110897,8.23,1667,1748,1667,2165,1167,1667,1690.82,3.84,0,35006,1868,1767,1717,1616,1566,1742,1591,175,498,500,1060,1,1,34909199,597,855.50,0.50,12,0.32,2.00,3451.00,4745,20240521,-63.94,1279,20240311,33.78,4745,-63.94,20240521,1279,33.78,20240311,4745,-63.94,20240521,1279,33.78,20240311,6.32,N,024840,500,174 억,,1338803,N,N,0,N,00,N
20241209,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1667,-190,5,-10.23,2251769878,1305189,66.64,1800,1818,1667,2410,1300,1857,1725.50,3.12,0,245374,2044,1950,1859,1765,1674,1905,1720,175,553,500,1180,1,1,34909199,582,833.50,0.48,12,3.74,2.00,3451.00,4745,20240521,-64.87,1279,20240311,30.34,4745,-64.87,20240521,1279,30.34,20240311,4745,-64.87,20240521,1279,30.34,20240311,6.46,N,024840,500,174 억,,1089743,N,N,0,N,00,N
20241209,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1691,-166,5,-8.94,2031327702,1173767,59.93,1800,1818,1670,2410,1300,1857,1730.61,3.12,0,166359,2044,1950,1859,1765,1674,1905,1720,175,553,500,1180,1,1,34909199,590,845.50,0.49,12,3.36,2.00,3451.00,4745,20240521,-64.36,1279,20240311,32.21,4745,-64.36,20240521,1279,32.21,20240311,4745,-64.36,20240521,1279,32.21,20240311,6.46,N,024840,500,174 억,,1089743,N,N,0,N,00,N
20241209,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,-145,5,-7.81,1671397386,960883,49.06,1800,1818,1700,2410,1300,1857,1739.44,3.12,0,113630,2044,1950,1859,1765,1674,1905,1720,175,553,500,1180,1,1,34909199,598,856.00,0.50,12,2.75,2.00,3451.00,4745,20240521,-63.92,1279,20240311,33.85,4745,-63.92,20240521,1279,33.85,20240311,4745,-63.92,20240521,1279,33.85,20240311,6.46,N,024840,500,174 억,,1089743,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 160344 57 100.00 KOSDAQ 금속 N N N N N 1871 204 2 12.24 2560670528 1412516 104.87 1667 1878 1667 2165 1167 1667 1813.03 3.84 0 413546 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 653 935.50 0.54 12 4.05 2.00 3451.00 4745 20240521 -60.57 1279 20240311 46.29 4745 -60.57 20240521 1279 46.29 20240311 4745 -60.57 20240521 1279 46.29 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
3 20241210 150343 57 100.00 KOSDAQ 금속 N N N N N 1858 191 2 11.46 2496963611 1378382 102.34 1667 1878 1667 2165 1167 1667 1811.74 3.84 0 404712 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 649 929.00 0.54 12 3.95 2.00 3451.00 4745 20240521 -60.84 1279 20240311 45.27 4745 -60.84 20240521 1279 45.27 20240311 4745 -60.84 20240521 1279 45.27 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
4 20241210 140343 57 100.00 KOSDAQ 금속 N N N N N 1858 191 2 11.46 2334568985 1291263 95.87 1667 1878 1667 2165 1167 1667 1808.20 3.84 0 391371 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 649 929.00 0.54 12 3.70 2.00 3451.00 4745 20240521 -60.84 1279 20240311 45.27 4745 -60.84 20240521 1279 45.27 20240311 4745 -60.84 20240521 1279 45.27 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
5 20241210 130342 57 100.00 KOSDAQ 금속 N N N N N 1851 184 2 11.04 2199505646 1218398 90.46 1667 1878 1667 2165 1167 1667 1805.48 3.84 0 380839 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 646 925.50 0.54 12 3.49 2.00 3451.00 4745 20240521 -60.99 1279 20240311 44.72 4745 -60.99 20240521 1279 44.72 20240311 4745 -60.99 20240521 1279 44.72 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
6 20241210 120342 57 100.00 KOSDAQ 금속 N N N N N 1865 198 2 11.88 1846206443 1027122 76.26 1667 1878 1667 2165 1167 1667 1797.72 3.84 0 302464 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 651 932.50 0.54 12 2.94 2.00 3451.00 4745 20240521 -60.70 1279 20240311 45.82 4745 -60.70 20240521 1279 45.82 20240311 4745 -60.70 20240521 1279 45.82 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
7 20241210 110342 57 100.00 KOSDAQ 금속 N N N N N 1858 191 2 11.46 1590158158 889797 66.06 1667 1861 1667 2165 1167 1667 1787.39 3.84 0 296524 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 649 929.00 0.54 12 2.55 2.00 3451.00 4745 20240521 -60.84 1279 20240311 45.27 4745 -60.84 20240521 1279 45.27 20240311 4745 -60.84 20240521 1279 45.27 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
8 20241210 100342 57 100.00 KOSDAQ 금속 N N N N N 1817 150 2 9.00 1077754465 610451 45.32 1667 1819 1667 2165 1167 1667 1765.84 3.84 0 219823 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 634 908.50 0.53 12 1.75 2.00 3451.00 4745 20240521 -61.71 1279 20240311 42.06 4745 -61.71 20240521 1279 42.06 20240311 4745 -61.71 20240521 1279 42.06 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
9 20241210 090345 57 100.00 KOSDAQ 금속 N N N N N 1711 44 2 2.64 187456517 110897 8.23 1667 1748 1667 2165 1167 1667 1690.82 3.84 0 35006 1868 1767 1717 1616 1566 1742 1591 175 498 500 1060 1 1 34909199 597 855.50 0.50 12 0.32 2.00 3451.00 4745 20240521 -63.94 1279 20240311 33.78 4745 -63.94 20240521 1279 33.78 20240311 4745 -63.94 20240521 1279 33.78 20240311 6.32 N 024840 500 174 억 1338803 N N 0 N 00 N
10 20241209 160341 57 100.00 KOSDAQ 금속 N N N N N 1667 -190 5 -10.23 2251769878 1305189 66.64 1800 1818 1667 2410 1300 1857 1725.50 3.12 0 245374 2044 1950 1859 1765 1674 1905 1720 175 553 500 1180 1 1 34909199 582 833.50 0.48 12 3.74 2.00 3451.00 4745 20240521 -64.87 1279 20240311 30.34 4745 -64.87 20240521 1279 30.34 20240311 4745 -64.87 20240521 1279 30.34 20240311 6.46 N 024840 500 174 억 1089743 N N 0 N 00 N
11 20241209 150343 57 100.00 KOSDAQ 금속 N N N N N 1691 -166 5 -8.94 2031327702 1173767 59.93 1800 1818 1670 2410 1300 1857 1730.61 3.12 0 166359 2044 1950 1859 1765 1674 1905 1720 175 553 500 1180 1 1 34909199 590 845.50 0.49 12 3.36 2.00 3451.00 4745 20240521 -64.36 1279 20240311 32.21 4745 -64.36 20240521 1279 32.21 20240311 4745 -64.36 20240521 1279 32.21 20240311 6.46 N 024840 500 174 억 1089743 N N 0 N 00 N
12 20241209 140342 57 100.00 KOSDAQ 금속 N N N N N 1712 -145 5 -7.81 1671397386 960883 49.06 1800 1818 1700 2410 1300 1857 1739.44 3.12 0 113630 2044 1950 1859 1765 1674 1905 1720 175 553 500 1180 1 1 34909199 598 856.00 0.50 12 2.75 2.00 3451.00 4745 20240521 -63.92 1279 20240311 33.85 4745 -63.92 20240521 1279 33.85 20240311 4745 -63.92 20240521 1279 33.85 20240311 6.46 N 024840 500 174 억 1089743 N N 0 N 00 N