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
025550/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
20241210,160347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,20,2,0.53,13101880275,3445336,59.27,3730,3970,3600,4910,2650,3780,3802.80,0.71,0,161661,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,885,-39.18,0.71,12,14.79,-97.00,5332.00,4115,20240522,-7.65,2720,20240909,39.71,4115,-7.65,20240522,2720,39.71,20240909,4115,-7.65,20240522,2720,39.71,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,10,2,0.26,12738472855,3349422,57.62,3730,3970,3600,4910,2650,3780,3803.20,0.71,0,155088,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,883,-39.07,0.71,12,14.38,-97.00,5332.00,4115,20240522,-7.90,2720,20240909,39.34,4115,-7.90,20240522,2720,39.34,20240909,4115,-7.90,20240522,2720,39.34,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,0,3,0.00,11895396845,3125438,53.77,3730,3970,3600,4910,2650,3780,3806.01,0.71,0,172916,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,881,-38.97,0.71,12,13.41,-97.00,5332.00,4115,20240522,-8.14,2720,20240909,38.97,4115,-8.14,20240522,2720,38.97,20240909,4115,-8.14,20240522,2720,38.97,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,-100,5,-2.65,11473318355,3012486,51.82,3730,3970,3600,4910,2650,3780,3808.60,0.71,0,170480,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,857,-37.94,0.69,12,12.93,-97.00,5332.00,4115,20240522,-10.57,2720,20240909,35.29,4115,-10.57,20240522,2720,35.29,20240909,4115,-10.57,20240522,2720,35.29,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,80,2,2.12,9821389365,2564727,44.12,3730,3970,3635,4910,2650,3780,3829.44,0.71,0,167177,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,899,-39.79,0.72,12,11.01,-97.00,5332.00,4115,20240522,-6.20,2720,20240909,41.91,4115,-6.20,20240522,2720,41.91,20240909,4115,-6.20,20240522,2720,41.91,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3795,15,2,0.40,7926650635,2071227,35.63,3730,3970,3635,4910,2650,3780,3827.07,0.71,0,179611,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,884,-39.12,0.71,12,8.89,-97.00,5332.00,4115,20240522,-7.78,2720,20240909,39.52,4115,-7.78,20240522,2720,39.52,20240909,4115,-7.78,20240522,2720,39.52,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,100346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,145,2,3.84,5855966805,1532625,26.37,3730,3970,3635,4910,2650,3780,3820.92,0.71,0,134273,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,915,-40.46,0.74,12,6.58,-97.00,5332.00,4115,20240522,-4.62,2720,20240909,44.30,4115,-4.62,20240522,2720,44.30,20240909,4115,-4.62,20240522,2720,44.30,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241210,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,0,3,0.00,807565515,212354,3.65,3730,3920,3725,4910,2650,3780,3803.10,0.71,0,26956,4133,3956,3648,3471,3163,4045,3560,123,1130,500,2720,5,1,23300000,881,-38.97,0.71,12,0.91,-97.00,5332.00,4115,20240522,-8.14,2720,20240909,38.97,4115,-8.14,20240522,2720,38.97,20240909,4115,-8.14,20240522,2720,38.97,20240909,2.49,N,025550,500,122 억,,165557,N,N,0,N,00,N
20241209,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,535,2,16.49,21065610815,5736087,185.52,3340,3825,3340,4215,2275,3245,3672.40,1.14,0,-99625,3718,3481,3213,2976,2708,3600,3095,123,970,500,2330,5,1,23300000,881,-38.97,0.71,12,24.62,-97.00,5332.00,4115,20240522,-8.14,2720,20240909,38.97,4115,-8.14,20240522,2720,38.97,20240909,4115,-8.14,20240522,2720,38.97,20240909,2.66,N,025550,500,122 억,,264757,N,N,0,N,00,N
20241209,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,500,2,15.41,19632294645,5356925,173.25,3340,3825,3340,4215,2275,3245,3665.17,1.14,0,-102048,3718,3481,3213,2976,2708,3600,3095,123,970,500,2330,5,1,23300000,873,-38.61,0.70,12,22.99,-97.00,5332.00,4115,20240522,-8.99,2720,20240909,37.68,4115,-8.99,20240522,2720,37.68,20240909,4115,-8.99,20240522,2720,37.68,20240909,2.66,N,025550,500,122 억,,264757,N,N,0,N,00,N
20241209,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,380,2,11.71,17573357345,4805804,155.43,3340,3825,3340,4215,2275,3245,3657.06,1.14,0,-89053,3718,3481,3213,2976,2708,3600,3095,123,970,500,2330,5,1,23300000,845,-37.37,0.68,12,20.63,-97.00,5332.00,4115,20240522,-11.91,2720,20240909,33.27,4115,-11.91,20240522,2720,33.27,20240909,4115,-11.91,20240522,2720,33.27,20240909,2.66,N,025550,500,122 억,,264757,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 160347 57 100.00 KOSDAQ 금속 N N N N N 3800 20 2 0.53 13101880275 3445336 59.27 3730 3970 3600 4910 2650 3780 3802.80 0.71 0 161661 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 885 -39.18 0.71 12 14.79 -97.00 5332.00 4115 20240522 -7.65 2720 20240909 39.71 4115 -7.65 20240522 2720 39.71 20240909 4115 -7.65 20240522 2720 39.71 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
3 20241210 150347 57 100.00 KOSDAQ 금속 N N N N N 3790 10 2 0.26 12738472855 3349422 57.62 3730 3970 3600 4910 2650 3780 3803.20 0.71 0 155088 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 883 -39.07 0.71 12 14.38 -97.00 5332.00 4115 20240522 -7.90 2720 20240909 39.34 4115 -7.90 20240522 2720 39.34 20240909 4115 -7.90 20240522 2720 39.34 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
4 20241210 140347 57 100.00 KOSDAQ 금속 N N N N N 3780 0 3 0.00 11895396845 3125438 53.77 3730 3970 3600 4910 2650 3780 3806.01 0.71 0 172916 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 881 -38.97 0.71 12 13.41 -97.00 5332.00 4115 20240522 -8.14 2720 20240909 38.97 4115 -8.14 20240522 2720 38.97 20240909 4115 -8.14 20240522 2720 38.97 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
5 20241210 130345 57 100.00 KOSDAQ 금속 N N N N N 3680 -100 5 -2.65 11473318355 3012486 51.82 3730 3970 3600 4910 2650 3780 3808.60 0.71 0 170480 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 857 -37.94 0.69 12 12.93 -97.00 5332.00 4115 20240522 -10.57 2720 20240909 35.29 4115 -10.57 20240522 2720 35.29 20240909 4115 -10.57 20240522 2720 35.29 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
6 20241210 120346 57 100.00 KOSDAQ 금속 N N N N N 3860 80 2 2.12 9821389365 2564727 44.12 3730 3970 3635 4910 2650 3780 3829.44 0.71 0 167177 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 899 -39.79 0.72 12 11.01 -97.00 5332.00 4115 20240522 -6.20 2720 20240909 41.91 4115 -6.20 20240522 2720 41.91 20240909 4115 -6.20 20240522 2720 41.91 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
7 20241210 110346 57 100.00 KOSDAQ 금속 N N N N N 3795 15 2 0.40 7926650635 2071227 35.63 3730 3970 3635 4910 2650 3780 3827.07 0.71 0 179611 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 884 -39.12 0.71 12 8.89 -97.00 5332.00 4115 20240522 -7.78 2720 20240909 39.52 4115 -7.78 20240522 2720 39.52 20240909 4115 -7.78 20240522 2720 39.52 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
8 20241210 100346 57 100.00 KOSDAQ 금속 N N N N N 3925 145 2 3.84 5855966805 1532625 26.37 3730 3970 3635 4910 2650 3780 3820.92 0.71 0 134273 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 915 -40.46 0.74 12 6.58 -97.00 5332.00 4115 20240522 -4.62 2720 20240909 44.30 4115 -4.62 20240522 2720 44.30 20240909 4115 -4.62 20240522 2720 44.30 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
9 20241210 090349 57 100.00 KOSDAQ 금속 N N N N N 3780 0 3 0.00 807565515 212354 3.65 3730 3920 3725 4910 2650 3780 3803.10 0.71 0 26956 4133 3956 3648 3471 3163 4045 3560 123 1130 500 2720 5 1 23300000 881 -38.97 0.71 12 0.91 -97.00 5332.00 4115 20240522 -8.14 2720 20240909 38.97 4115 -8.14 20240522 2720 38.97 20240909 4115 -8.14 20240522 2720 38.97 20240909 2.49 N 025550 500 122 억 165557 N N 0 N 00 N
10 20241209 160344 57 100.00 KOSDAQ 금속 N N N N N 3780 535 2 16.49 21065610815 5736087 185.52 3340 3825 3340 4215 2275 3245 3672.40 1.14 0 -99625 3718 3481 3213 2976 2708 3600 3095 123 970 500 2330 5 1 23300000 881 -38.97 0.71 12 24.62 -97.00 5332.00 4115 20240522 -8.14 2720 20240909 38.97 4115 -8.14 20240522 2720 38.97 20240909 4115 -8.14 20240522 2720 38.97 20240909 2.66 N 025550 500 122 억 264757 N N 0 N 00 N
11 20241209 150347 57 100.00 KOSDAQ 금속 N N N N N 3745 500 2 15.41 19632294645 5356925 173.25 3340 3825 3340 4215 2275 3245 3665.17 1.14 0 -102048 3718 3481 3213 2976 2708 3600 3095 123 970 500 2330 5 1 23300000 873 -38.61 0.70 12 22.99 -97.00 5332.00 4115 20240522 -8.99 2720 20240909 37.68 4115 -8.99 20240522 2720 37.68 20240909 4115 -8.99 20240522 2720 37.68 20240909 2.66 N 025550 500 122 억 264757 N N 0 N 00 N
12 20241209 140346 57 100.00 KOSDAQ 금속 N N N N N 3625 380 2 11.71 17573357345 4805804 155.43 3340 3825 3340 4215 2275 3245 3657.06 1.14 0 -89053 3718 3481 3213 2976 2708 3600 3095 123 970 500 2330 5 1 23300000 845 -37.37 0.68 12 20.63 -97.00 5332.00 4115 20240522 -11.91 2720 20240909 33.27 4115 -11.91 20240522 2720 33.27 20240909 4115 -11.91 20240522 2720 33.27 20240909 2.66 N 025550 500 122 억 264757 N N 0 N 00 N