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
026910/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
20241210,160351,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1943,84,2,4.52,33178697,17714,79.29,1838,1950,1830,2415,1302,1859,1873.02,0.55,0,415,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,124,-2.42,0.57,12,0.28,-802.00,3427.00,4075,20240830,-52.32,1830,20241210,6.17,4075,-52.32,20240830,1830,6.17,20241210,4075,-52.32,20240830,1830,6.17,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,150351,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1895,36,2,1.94,29647620,15854,70.96,1838,1950,1830,2415,1302,1859,1870.04,0.55,0,445,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,121,-2.36,0.55,12,0.25,-802.00,3427.00,4075,20240830,-53.50,1830,20241210,3.55,4075,-53.50,20240830,1830,3.55,20241210,4075,-53.50,20240830,1830,3.55,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,140351,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1884,25,2,1.34,28189041,15083,67.51,1838,1950,1830,2415,1302,1859,1868.93,0.55,0,385,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,121,-2.35,0.55,12,0.24,-802.00,3427.00,4075,20240830,-53.77,1830,20241210,2.95,4075,-53.77,20240830,1830,2.95,20241210,4075,-53.77,20240830,1830,2.95,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,130350,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1897,38,2,2.04,27360845,14640,65.53,1838,1950,1830,2415,1302,1859,1868.91,0.55,0,351,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,122,-2.37,0.55,12,0.23,-802.00,3427.00,4075,20240830,-53.45,1830,20241210,3.66,4075,-53.45,20240830,1830,3.66,20241210,4075,-53.45,20240830,1830,3.66,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,120350,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1916,57,2,3.07,10795152,5759,25.78,1838,1950,1830,2415,1302,1859,1874.48,0.55,0,210,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,123,-2.39,0.56,12,0.09,-802.00,3427.00,4075,20240830,-52.98,1830,20241210,4.70,4075,-52.98,20240830,1830,4.70,20241210,4075,-52.98,20240830,1830,4.70,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,110350,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1896,37,2,1.99,9581973,5116,22.90,1838,1950,1830,2415,1302,1859,1872.94,0.55,0,203,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,121,-2.36,0.55,12,0.08,-802.00,3427.00,4075,20240830,-53.47,1830,20241210,3.61,4075,-53.47,20240830,1830,3.61,20241210,4075,-53.47,20240830,1830,3.61,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,100350,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1899,40,2,2.15,7704171,4125,18.46,1838,1950,1830,2415,1302,1859,1867.68,0.55,0,73,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,122,-2.37,0.55,12,0.06,-802.00,3427.00,4075,20240830,-53.40,1830,20241210,3.77,4075,-53.40,20240830,1830,3.77,20241210,4075,-53.40,20240830,1830,3.77,20241210,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241210,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,0,3,0.00,1177178,636,2.85,1838,1864,1838,2415,1302,1859,1850.91,0.55,0,4,1991,1925,1884,1818,1777,1958,1851,32,556,500,1260,1,1,6405405,119,-2.32,0.54,12,0.01,-802.00,3427.00,4075,20240830,-54.38,1832,20241206,1.47,4075,-54.38,20240830,1832,1.47,20241206,4075,-54.38,20240830,1832,1.47,20241206,0.00,N,026910,500,32 억,,35238,N,N,0,N,00,N
20241209,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-28,5,-1.48,42356481,22321,214.91,1852,1950,1843,2450,1321,1887,1897.61,0.57,0,-1066,2006,1946,1889,1829,1772,1918,1801,32,563,500,1280,1,1,6405405,119,-2.32,0.54,12,0.35,-802.00,3427.00,4075,20240830,-54.38,1832,20241206,1.47,4075,-54.38,20240830,1832,1.47,20241206,4075,-54.38,20240830,1832,1.47,20241206,0.00,N,026910,500,32 억,,36304,N,N,0,N,00,N
20241209,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,33,2,1.75,38547115,20292,195.38,1852,1950,1843,2450,1321,1887,1899.62,0.57,0,-1188,2006,1946,1889,1829,1772,1918,1801,32,563,500,1280,1,1,6405405,123,-2.39,0.56,12,0.32,-802.00,3427.00,4075,20240830,-52.88,1832,20241206,4.80,4075,-52.88,20240830,1832,4.80,20241206,4075,-52.88,20240830,1832,4.80,20241206,0.00,N,026910,500,32 억,,36304,N,N,0,N,00,N
20241209,140350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1940,53,2,2.81,34487205,18173,174.98,1852,1950,1843,2450,1321,1887,1897.72,0.57,0,-647,2006,1946,1889,1829,1772,1918,1801,32,563,500,1280,1,1,6405405,124,-2.42,0.57,12,0.28,-802.00,3427.00,4075,20240830,-52.39,1832,20241206,5.90,4075,-52.39,20240830,1832,5.90,20241206,4075,-52.39,20240830,1832,5.90,20241206,0.00,N,026910,500,32 억,,36304,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 160351 57 100.00 KOSDAQ 신저가 금속 N N N N N 1943 84 2 4.52 33178697 17714 79.29 1838 1950 1830 2415 1302 1859 1873.02 0.55 0 415 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 124 -2.42 0.57 12 0.28 -802.00 3427.00 4075 20240830 -52.32 1830 20241210 6.17 4075 -52.32 20240830 1830 6.17 20241210 4075 -52.32 20240830 1830 6.17 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
3 20241210 150351 57 100.00 KOSDAQ 신저가 금속 N N N N N 1895 36 2 1.94 29647620 15854 70.96 1838 1950 1830 2415 1302 1859 1870.04 0.55 0 445 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 121 -2.36 0.55 12 0.25 -802.00 3427.00 4075 20240830 -53.50 1830 20241210 3.55 4075 -53.50 20240830 1830 3.55 20241210 4075 -53.50 20240830 1830 3.55 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
4 20241210 140351 57 100.00 KOSDAQ 신저가 금속 N N N N N 1884 25 2 1.34 28189041 15083 67.51 1838 1950 1830 2415 1302 1859 1868.93 0.55 0 385 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 121 -2.35 0.55 12 0.24 -802.00 3427.00 4075 20240830 -53.77 1830 20241210 2.95 4075 -53.77 20240830 1830 2.95 20241210 4075 -53.77 20240830 1830 2.95 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
5 20241210 130350 57 100.00 KOSDAQ 신저가 금속 N N N N N 1897 38 2 2.04 27360845 14640 65.53 1838 1950 1830 2415 1302 1859 1868.91 0.55 0 351 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 122 -2.37 0.55 12 0.23 -802.00 3427.00 4075 20240830 -53.45 1830 20241210 3.66 4075 -53.45 20240830 1830 3.66 20241210 4075 -53.45 20240830 1830 3.66 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
6 20241210 120350 57 100.00 KOSDAQ 신저가 금속 N N N N N 1916 57 2 3.07 10795152 5759 25.78 1838 1950 1830 2415 1302 1859 1874.48 0.55 0 210 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 123 -2.39 0.56 12 0.09 -802.00 3427.00 4075 20240830 -52.98 1830 20241210 4.70 4075 -52.98 20240830 1830 4.70 20241210 4075 -52.98 20240830 1830 4.70 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
7 20241210 110350 57 100.00 KOSDAQ 신저가 금속 N N N N N 1896 37 2 1.99 9581973 5116 22.90 1838 1950 1830 2415 1302 1859 1872.94 0.55 0 203 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 121 -2.36 0.55 12 0.08 -802.00 3427.00 4075 20240830 -53.47 1830 20241210 3.61 4075 -53.47 20240830 1830 3.61 20241210 4075 -53.47 20240830 1830 3.61 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
8 20241210 100350 57 100.00 KOSDAQ 신저가 금속 N N N N N 1899 40 2 2.15 7704171 4125 18.46 1838 1950 1830 2415 1302 1859 1867.68 0.55 0 73 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 122 -2.37 0.55 12 0.06 -802.00 3427.00 4075 20240830 -53.40 1830 20241210 3.77 4075 -53.40 20240830 1830 3.77 20241210 4075 -53.40 20240830 1830 3.77 20241210 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
9 20241210 090353 57 100.00 KOSDAQ 금속 N N N N N 1859 0 3 0.00 1177178 636 2.85 1838 1864 1838 2415 1302 1859 1850.91 0.55 0 4 1991 1925 1884 1818 1777 1958 1851 32 556 500 1260 1 1 6405405 119 -2.32 0.54 12 0.01 -802.00 3427.00 4075 20240830 -54.38 1832 20241206 1.47 4075 -54.38 20240830 1832 1.47 20241206 4075 -54.38 20240830 1832 1.47 20241206 0.00 N 026910 500 32 억 35238 N N 0 N 00 N
10 20241209 160348 57 100.00 KOSDAQ 금속 N N N N N 1859 -28 5 -1.48 42356481 22321 214.91 1852 1950 1843 2450 1321 1887 1897.61 0.57 0 -1066 2006 1946 1889 1829 1772 1918 1801 32 563 500 1280 1 1 6405405 119 -2.32 0.54 12 0.35 -802.00 3427.00 4075 20240830 -54.38 1832 20241206 1.47 4075 -54.38 20240830 1832 1.47 20241206 4075 -54.38 20240830 1832 1.47 20241206 0.00 N 026910 500 32 억 36304 N N 0 N 00 N
11 20241209 150351 57 100.00 KOSDAQ 금속 N N N N N 1920 33 2 1.75 38547115 20292 195.38 1852 1950 1843 2450 1321 1887 1899.62 0.57 0 -1188 2006 1946 1889 1829 1772 1918 1801 32 563 500 1280 1 1 6405405 123 -2.39 0.56 12 0.32 -802.00 3427.00 4075 20240830 -52.88 1832 20241206 4.80 4075 -52.88 20240830 1832 4.80 20241206 4075 -52.88 20240830 1832 4.80 20241206 0.00 N 026910 500 32 억 36304 N N 0 N 00 N
12 20241209 140350 57 100.00 KOSDAQ 금속 N N N N N 1940 53 2 2.81 34487205 18173 174.98 1852 1950 1843 2450 1321 1887 1897.72 0.57 0 -647 2006 1946 1889 1829 1772 1918 1801 32 563 500 1280 1 1 6405405 124 -2.42 0.57 12 0.28 -802.00 3427.00 4075 20240830 -52.39 1832 20241206 5.90 4075 -52.39 20240830 1832 5.90 20241206 4075 -52.39 20240830 1832 5.90 20241206 0.00 N 026910 500 32 억 36304 N N 0 N 00 N