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
024880/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,3540,165,2,4.89,136243550,38877,61.26,3355,3560,3355,4385,2365,3375,3504.46,1.02,0,11516,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,732,3.62,0.34,12,0.19,977.00,10453.00,6100,20240718,-41.97,3335,20241209,6.15,6100,-41.97,20240718,3335,6.15,20241209,6100,-41.97,20240718,3335,6.15,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3525,150,2,4.44,128367050,36646,57.75,3355,3560,3355,4385,2365,3375,3502.89,1.02,0,10831,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,729,3.61,0.34,12,0.18,977.00,10453.00,6100,20240718,-42.21,3335,20241209,5.70,6100,-42.21,20240718,3335,5.70,20241209,6100,-42.21,20240718,3335,5.70,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,155,2,4.59,93453540,26711,42.09,3355,3560,3355,4385,2365,3375,3498.69,1.02,0,9297,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,730,3.61,0.34,12,0.13,977.00,10453.00,6100,20240718,-42.13,3335,20241209,5.85,6100,-42.13,20240718,3335,5.85,20241209,6100,-42.13,20240718,3335,5.85,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,140,2,4.15,87840915,25121,39.59,3355,3560,3355,4385,2365,3375,3496.71,1.02,0,8868,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,727,3.60,0.34,12,0.12,977.00,10453.00,6100,20240718,-42.38,3335,20241209,5.40,6100,-42.38,20240718,3335,5.40,20241209,6100,-42.38,20240718,3335,5.40,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,155,2,4.59,84787260,24254,38.22,3355,3560,3355,4385,2365,3375,3495.81,1.02,0,8811,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,730,3.61,0.34,12,0.12,977.00,10453.00,6100,20240718,-42.13,3335,20241209,5.85,6100,-42.13,20240718,3335,5.85,20241209,6100,-42.13,20240718,3335,5.85,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,155,2,4.59,73803045,21144,33.32,3355,3550,3355,4385,2365,3375,3490.50,1.02,0,8162,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,730,3.61,0.34,12,0.10,977.00,10453.00,6100,20240718,-42.13,3335,20241209,5.85,6100,-42.13,20240718,3335,5.85,20241209,6100,-42.13,20240718,3335,5.85,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,100343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,140,2,4.15,46526950,13391,21.10,3355,3520,3355,4385,2365,3375,3474.49,1.02,0,4685,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,727,3.60,0.34,12,0.06,977.00,10453.00,6100,20240718,-42.38,3335,20241209,5.40,6100,-42.38,20240718,3335,5.40,20241209,6100,-42.38,20240718,3335,5.40,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241210,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3420,45,2,1.33,8363520,2453,3.87,3355,3420,3355,4385,2365,3375,3409.51,1.02,0,-343,3635,3505,3420,3290,3205,3462,3247,103,1010,500,2360,5,1,20682798,707,3.50,0.33,12,0.01,977.00,10453.00,6100,20240718,-43.93,3335,20241209,2.55,6100,-43.93,20240718,3335,2.55,20241209,6100,-43.93,20240718,3335,2.55,20241209,1.85,N,024880,500,103 억,,210082,N,N,0,N,00,N
20241209,160341,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3375,-175,5,-4.93,216483630,63432,123.18,3455,3550,3335,4615,2485,3550,3413.09,1.16,0,-29957,3693,3621,3523,3451,3353,3572,3402,103,1065,500,2480,5,1,20682798,698,3.45,0.32,12,0.31,977.00,10453.00,6100,20240718,-44.67,3335,20241209,1.20,6100,-44.67,20240718,3335,1.20,20241209,6100,-44.67,20240718,3335,1.20,20241209,1.85,N,024880,500,103 억,,240023,N,N,0,N,00,N
20241209,150344,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3375,-175,5,-4.93,203692865,59636,115.81,3455,3550,3335,4615,2485,3550,3415.60,1.16,0,-29340,3693,3621,3523,3451,3353,3572,3402,103,1065,500,2480,5,1,20682798,698,3.45,0.32,12,0.29,977.00,10453.00,6100,20240718,-44.67,3335,20241209,1.20,6100,-44.67,20240718,3335,1.20,20241209,6100,-44.67,20240718,3335,1.20,20241209,1.85,N,024880,500,103 억,,240023,N,N,0,N,00,N
20241209,140343,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3410,-140,5,-3.94,171260525,50012,97.12,3455,3550,3370,4615,2485,3550,3424.39,1.16,0,-25650,3693,3621,3523,3451,3353,3572,3402,103,1065,500,2480,5,1,20682798,705,3.49,0.33,12,0.24,977.00,10453.00,6100,20240718,-44.10,3370,20241209,1.19,6100,-44.10,20240718,3370,1.19,20241209,6100,-44.10,20240718,3370,1.19,20241209,1.85,N,024880,500,103 억,,240023,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 3540 165 2 4.89 136243550 38877 61.26 3355 3560 3355 4385 2365 3375 3504.46 1.02 0 11516 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 732 3.62 0.34 12 0.19 977.00 10453.00 6100 20240718 -41.97 3335 20241209 6.15 6100 -41.97 20240718 3335 6.15 20241209 6100 -41.97 20240718 3335 6.15 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
3 20241210 150344 57 100.00 KOSDAQ 금속 N N N N N 3525 150 2 4.44 128367050 36646 57.75 3355 3560 3355 4385 2365 3375 3502.89 1.02 0 10831 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 729 3.61 0.34 12 0.18 977.00 10453.00 6100 20240718 -42.21 3335 20241209 5.70 6100 -42.21 20240718 3335 5.70 20241209 6100 -42.21 20240718 3335 5.70 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
4 20241210 140344 57 100.00 KOSDAQ 금속 N N N N N 3530 155 2 4.59 93453540 26711 42.09 3355 3560 3355 4385 2365 3375 3498.69 1.02 0 9297 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 730 3.61 0.34 12 0.13 977.00 10453.00 6100 20240718 -42.13 3335 20241209 5.85 6100 -42.13 20240718 3335 5.85 20241209 6100 -42.13 20240718 3335 5.85 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
5 20241210 130342 57 100.00 KOSDAQ 금속 N N N N N 3515 140 2 4.15 87840915 25121 39.59 3355 3560 3355 4385 2365 3375 3496.71 1.02 0 8868 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 727 3.60 0.34 12 0.12 977.00 10453.00 6100 20240718 -42.38 3335 20241209 5.40 6100 -42.38 20240718 3335 5.40 20241209 6100 -42.38 20240718 3335 5.40 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
6 20241210 120343 57 100.00 KOSDAQ 금속 N N N N N 3530 155 2 4.59 84787260 24254 38.22 3355 3560 3355 4385 2365 3375 3495.81 1.02 0 8811 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 730 3.61 0.34 12 0.12 977.00 10453.00 6100 20240718 -42.13 3335 20241209 5.85 6100 -42.13 20240718 3335 5.85 20241209 6100 -42.13 20240718 3335 5.85 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
7 20241210 110342 57 100.00 KOSDAQ 금속 N N N N N 3530 155 2 4.59 73803045 21144 33.32 3355 3550 3355 4385 2365 3375 3490.50 1.02 0 8162 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 730 3.61 0.34 12 0.10 977.00 10453.00 6100 20240718 -42.13 3335 20241209 5.85 6100 -42.13 20240718 3335 5.85 20241209 6100 -42.13 20240718 3335 5.85 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
8 20241210 100343 57 100.00 KOSDAQ 금속 N N N N N 3515 140 2 4.15 46526950 13391 21.10 3355 3520 3355 4385 2365 3375 3474.49 1.02 0 4685 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 727 3.60 0.34 12 0.06 977.00 10453.00 6100 20240718 -42.38 3335 20241209 5.40 6100 -42.38 20240718 3335 5.40 20241209 6100 -42.38 20240718 3335 5.40 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
9 20241210 090346 57 100.00 KOSDAQ 금속 N N N N N 3420 45 2 1.33 8363520 2453 3.87 3355 3420 3355 4385 2365 3375 3409.51 1.02 0 -343 3635 3505 3420 3290 3205 3462 3247 103 1010 500 2360 5 1 20682798 707 3.50 0.33 12 0.01 977.00 10453.00 6100 20240718 -43.93 3335 20241209 2.55 6100 -43.93 20240718 3335 2.55 20241209 6100 -43.93 20240718 3335 2.55 20241209 1.85 N 024880 500 103 억 210082 N N 0 N 00 N
10 20241209 160341 57 100.00 KOSDAQ 신저가 금속 N N N N N 3375 -175 5 -4.93 216483630 63432 123.18 3455 3550 3335 4615 2485 3550 3413.09 1.16 0 -29957 3693 3621 3523 3451 3353 3572 3402 103 1065 500 2480 5 1 20682798 698 3.45 0.32 12 0.31 977.00 10453.00 6100 20240718 -44.67 3335 20241209 1.20 6100 -44.67 20240718 3335 1.20 20241209 6100 -44.67 20240718 3335 1.20 20241209 1.85 N 024880 500 103 억 240023 N N 0 N 00 N
11 20241209 150344 57 100.00 KOSDAQ 신저가 금속 N N N N N 3375 -175 5 -4.93 203692865 59636 115.81 3455 3550 3335 4615 2485 3550 3415.60 1.16 0 -29340 3693 3621 3523 3451 3353 3572 3402 103 1065 500 2480 5 1 20682798 698 3.45 0.32 12 0.29 977.00 10453.00 6100 20240718 -44.67 3335 20241209 1.20 6100 -44.67 20240718 3335 1.20 20241209 6100 -44.67 20240718 3335 1.20 20241209 1.85 N 024880 500 103 억 240023 N N 0 N 00 N
12 20241209 140343 57 100.00 KOSDAQ 신저가 금속 N N N N N 3410 -140 5 -3.94 171260525 50012 97.12 3455 3550 3370 4615 2485 3550 3424.39 1.16 0 -25650 3693 3621 3523 3451 3353 3572 3402 103 1065 500 2480 5 1 20682798 705 3.49 0.33 12 0.24 977.00 10453.00 6100 20240718 -44.10 3370 20241209 1.19 6100 -44.10 20240718 3370 1.19 20241209 6100 -44.10 20240718 3370 1.19 20241209 1.85 N 024880 500 103 억 240023 N N 0 N 00 N