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
033310/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
20241210,160412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,29,2,1.71,76084254,44102,53.67,1660,1738,1660,2200,1186,1694,1725.19,0.85,0,7930,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,695,22.38,0.49,12,0.11,77.00,3540.00,3805,20231201,-54.72,1650,20241209,4.42,3545,-51.40,20240110,1650,4.42,20241209,3780,-54.42,20231212,1650,4.42,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,150412,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,34,2,2.01,70253473,40720,49.56,1660,1738,1660,2200,1186,1694,1725.28,0.85,0,7155,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,697,22.44,0.49,12,0.10,77.00,3540.00,3805,20231201,-54.59,1650,20241209,4.73,3545,-51.26,20240110,1650,4.73,20241209,3780,-54.29,20231212,1650,4.73,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,140411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,35,2,2.07,67302706,39014,47.48,1660,1738,1660,2200,1186,1694,1725.09,0.85,0,6260,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,698,22.45,0.49,12,0.10,77.00,3540.00,3805,20231201,-54.56,1650,20241209,4.79,3545,-51.23,20240110,1650,4.79,20241209,3780,-54.26,20231212,1650,4.79,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,130410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,33,2,1.95,51526423,29906,36.40,1660,1738,1660,2200,1186,1694,1722.95,0.85,0,6259,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,697,22.43,0.49,12,0.07,77.00,3540.00,3805,20231201,-54.61,1650,20241209,4.67,3545,-51.28,20240110,1650,4.67,20241209,3780,-54.31,20231212,1650,4.67,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,120411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1723,29,2,1.71,39102778,22707,27.63,1660,1738,1660,2200,1186,1694,1722.06,0.85,0,4914,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,695,22.38,0.49,12,0.06,77.00,3540.00,3805,20231201,-54.72,1650,20241209,4.42,3545,-51.40,20240110,1650,4.42,20241209,3780,-54.42,20231212,1650,4.42,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,110410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,31,2,1.83,33435998,19421,23.64,1660,1738,1660,2200,1186,1694,1721.64,0.85,0,4113,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,696,22.40,0.49,12,0.05,77.00,3540.00,3805,20231201,-54.66,1650,20241209,4.55,3545,-51.34,20240110,1650,4.55,20241209,3780,-54.37,20231212,1650,4.55,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,100410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,36,2,2.13,21720731,12649,15.39,1660,1732,1660,2200,1186,1694,1717.19,0.85,0,3024,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,698,22.47,0.49,12,0.03,77.00,3540.00,3805,20231201,-54.53,1650,20241209,4.85,3545,-51.20,20240110,1650,4.85,20241209,3780,-54.23,20231212,1650,4.85,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241210,090413,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,20,2,1.18,4260956,2555,3.11,1660,1714,1660,2200,1186,1694,1667.69,0.85,0,174,1863,1778,1714,1629,1565,1746,1597,202,506,500,1210,1,1,40342231,691,22.26,0.48,12,0.01,77.00,3540.00,3805,20231201,-54.95,1650,20241209,3.88,3545,-51.65,20240110,1650,3.88,20241209,3780,-54.66,20231212,1650,3.88,20241209,0.34,N,033310,500,201 억,,343714,N,N,0,N,00,N
20241209,160409,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1694,-123,5,-6.77,138202855,79787,117.29,1782,1799,1650,2360,1272,1817,1732.15,0.88,0,-11117,1904,1860,1825,1781,1746,1843,1764,202,543,500,1300,1,1,40342231,683,22.00,0.48,12,0.20,77.00,3540.00,4010,20231130,-57.76,1650,20241209,2.67,3545,-52.21,20240110,1650,2.67,20241209,3780,-55.19,20231212,1650,2.67,20241209,0.34,N,033310,500,201 억,,354824,N,N,0,N,00,N
20241209,150411,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1714,-103,5,-5.67,131636697,75920,111.61,1782,1799,1650,2360,1272,1817,1733.89,0.88,0,-10776,1904,1860,1825,1781,1746,1843,1764,202,543,500,1300,1,1,40342231,691,22.26,0.48,12,0.19,77.00,3540.00,4010,20231130,-57.26,1650,20241209,3.88,3545,-51.65,20240110,1650,3.88,20241209,3780,-54.66,20231212,1650,3.88,20241209,0.34,N,033310,500,201 억,,354824,N,N,0,N,00,N
20241209,140410,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1705,-112,5,-6.16,117266486,67462,99.18,1782,1799,1650,2360,1272,1817,1738.26,0.88,0,-8570,1904,1860,1825,1781,1746,1843,1764,202,543,500,1300,1,1,40342231,688,22.14,0.48,12,0.17,77.00,3540.00,4010,20231130,-57.48,1650,20241209,3.33,3545,-51.90,20240110,1650,3.33,20241209,3780,-54.89,20231212,1650,3.33,20241209,0.34,N,033310,500,201 억,,354824,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 160412 57 100.00 KOSDAQ 금속 N N N N N 1723 29 2 1.71 76084254 44102 53.67 1660 1738 1660 2200 1186 1694 1725.19 0.85 0 7930 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 695 22.38 0.49 12 0.11 77.00 3540.00 3805 20231201 -54.72 1650 20241209 4.42 3545 -51.40 20240110 1650 4.42 20241209 3780 -54.42 20231212 1650 4.42 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
3 20241210 150412 57 100.00 KOSDAQ 금속 N N N N N 1728 34 2 2.01 70253473 40720 49.56 1660 1738 1660 2200 1186 1694 1725.28 0.85 0 7155 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 697 22.44 0.49 12 0.10 77.00 3540.00 3805 20231201 -54.59 1650 20241209 4.73 3545 -51.26 20240110 1650 4.73 20241209 3780 -54.29 20231212 1650 4.73 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
4 20241210 140411 57 100.00 KOSDAQ 금속 N N N N N 1729 35 2 2.07 67302706 39014 47.48 1660 1738 1660 2200 1186 1694 1725.09 0.85 0 6260 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 698 22.45 0.49 12 0.10 77.00 3540.00 3805 20231201 -54.56 1650 20241209 4.79 3545 -51.23 20240110 1650 4.79 20241209 3780 -54.26 20231212 1650 4.79 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
5 20241210 130410 57 100.00 KOSDAQ 금속 N N N N N 1727 33 2 1.95 51526423 29906 36.40 1660 1738 1660 2200 1186 1694 1722.95 0.85 0 6259 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 697 22.43 0.49 12 0.07 77.00 3540.00 3805 20231201 -54.61 1650 20241209 4.67 3545 -51.28 20240110 1650 4.67 20241209 3780 -54.31 20231212 1650 4.67 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
6 20241210 120411 57 100.00 KOSDAQ 금속 N N N N N 1723 29 2 1.71 39102778 22707 27.63 1660 1738 1660 2200 1186 1694 1722.06 0.85 0 4914 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 695 22.38 0.49 12 0.06 77.00 3540.00 3805 20231201 -54.72 1650 20241209 4.42 3545 -51.40 20240110 1650 4.42 20241209 3780 -54.42 20231212 1650 4.42 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
7 20241210 110410 57 100.00 KOSDAQ 금속 N N N N N 1725 31 2 1.83 33435998 19421 23.64 1660 1738 1660 2200 1186 1694 1721.64 0.85 0 4113 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 696 22.40 0.49 12 0.05 77.00 3540.00 3805 20231201 -54.66 1650 20241209 4.55 3545 -51.34 20240110 1650 4.55 20241209 3780 -54.37 20231212 1650 4.55 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
8 20241210 100410 57 100.00 KOSDAQ 금속 N N N N N 1730 36 2 2.13 21720731 12649 15.39 1660 1732 1660 2200 1186 1694 1717.19 0.85 0 3024 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 698 22.47 0.49 12 0.03 77.00 3540.00 3805 20231201 -54.53 1650 20241209 4.85 3545 -51.20 20240110 1650 4.85 20241209 3780 -54.23 20231212 1650 4.85 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
9 20241210 090413 57 100.00 KOSDAQ 금속 N N N N N 1714 20 2 1.18 4260956 2555 3.11 1660 1714 1660 2200 1186 1694 1667.69 0.85 0 174 1863 1778 1714 1629 1565 1746 1597 202 506 500 1210 1 1 40342231 691 22.26 0.48 12 0.01 77.00 3540.00 3805 20231201 -54.95 1650 20241209 3.88 3545 -51.65 20240110 1650 3.88 20241209 3780 -54.66 20231212 1650 3.88 20241209 0.34 N 033310 500 201 억 343714 N N 0 N 00 N
10 20241209 160409 57 100.00 KOSDAQ 신저가 금속 N N N N N 1694 -123 5 -6.77 138202855 79787 117.29 1782 1799 1650 2360 1272 1817 1732.15 0.88 0 -11117 1904 1860 1825 1781 1746 1843 1764 202 543 500 1300 1 1 40342231 683 22.00 0.48 12 0.20 77.00 3540.00 4010 20231130 -57.76 1650 20241209 2.67 3545 -52.21 20240110 1650 2.67 20241209 3780 -55.19 20231212 1650 2.67 20241209 0.34 N 033310 500 201 억 354824 N N 0 N 00 N
11 20241209 150411 57 100.00 KOSDAQ 신저가 금속 N N N N N 1714 -103 5 -5.67 131636697 75920 111.61 1782 1799 1650 2360 1272 1817 1733.89 0.88 0 -10776 1904 1860 1825 1781 1746 1843 1764 202 543 500 1300 1 1 40342231 691 22.26 0.48 12 0.19 77.00 3540.00 4010 20231130 -57.26 1650 20241209 3.88 3545 -51.65 20240110 1650 3.88 20241209 3780 -54.66 20231212 1650 3.88 20241209 0.34 N 033310 500 201 억 354824 N N 0 N 00 N
12 20241209 140410 57 100.00 KOSDAQ 신저가 금속 N N N N N 1705 -112 5 -6.16 117266486 67462 99.18 1782 1799 1650 2360 1272 1817 1738.26 0.88 0 -8570 1904 1860 1825 1781 1746 1843 1764 202 543 500 1300 1 1 40342231 688 22.14 0.48 12 0.17 77.00 3540.00 4010 20231130 -57.48 1650 20241209 3.33 3545 -51.90 20240110 1650 3.33 20241209 3780 -54.89 20231212 1650 3.33 20241209 0.34 N 033310 500 201 억 354824 N N 0 N 00 N