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
037760/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
20241210,160433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1404,69,2,5.17,24888515,18107,64.26,1351,1409,1335,1735,935,1335,1374.52,0.17,0,233,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,475,16.52,0.50,12,0.05,85.00,2834.00,1619,20240429,-13.28,1250,20240408,12.32,1619,-13.28,20240429,1250,12.32,20240408,1619,-13.28,20240429,1250,12.32,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,150434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1388,53,2,3.97,23210657,16905,60.00,1351,1409,1335,1735,935,1335,1373.01,0.17,0,315,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,470,16.33,0.49,12,0.05,85.00,2834.00,1619,20240429,-14.27,1250,20240408,11.04,1619,-14.27,20240429,1250,11.04,20240408,1619,-14.27,20240429,1250,11.04,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1378,43,2,3.22,10596166,7705,27.35,1351,1409,1335,1735,935,1335,1375.23,0.17,0,682,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,466,16.21,0.49,12,0.02,85.00,2834.00,1619,20240429,-14.89,1250,20240408,10.24,1619,-14.89,20240429,1250,10.24,20240408,1619,-14.89,20240429,1250,10.24,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,130433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,45,2,3.37,9450983,6874,24.40,1351,1409,1335,1735,935,1335,1374.89,0.17,0,1053,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,467,16.24,0.49,12,0.02,85.00,2834.00,1619,20240429,-14.76,1250,20240408,10.40,1619,-14.76,20240429,1250,10.40,20240408,1619,-14.76,20240429,1250,10.40,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,120433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1399,64,2,4.79,7945392,5783,20.52,1351,1409,1335,1735,935,1335,1373.92,0.17,0,934,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,473,16.46,0.49,12,0.02,85.00,2834.00,1619,20240429,-13.59,1250,20240408,11.92,1619,-13.59,20240429,1250,11.92,20240408,1619,-13.59,20240429,1250,11.92,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,110432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1408,73,2,5.47,4529328,3317,11.77,1351,1409,1335,1735,935,1335,1365.49,0.17,0,-4,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,476,16.56,0.50,12,0.01,85.00,2834.00,1619,20240429,-13.03,1250,20240408,12.64,1619,-13.03,20240429,1250,12.64,20240408,1619,-13.03,20240429,1250,12.64,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,100433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1385,50,2,3.75,4316736,3166,11.24,1351,1385,1335,1735,935,1335,1363.47,0.17,0,-4,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,469,16.29,0.49,12,0.01,85.00,2834.00,1619,20240429,-14.45,1250,20240408,10.80,1619,-14.45,20240429,1250,10.80,20240408,1619,-14.45,20240429,1250,10.80,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241210,090436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1374,39,2,2.92,2433174,1801,6.39,1351,1374,1351,1735,935,1335,1351.01,0.17,0,0,1479,1407,1360,1288,1241,1383,1264,169,400,500,980,1,1,33832921,465,16.16,0.48,12,0.01,85.00,2834.00,1619,20240429,-15.13,1250,20240408,9.92,1619,-15.13,20240429,1250,9.92,20240408,1619,-15.13,20240429,1250,9.92,20240408,0.49,N,037760,500,169 억,,56187,N,N,0,N,00,N
20241209,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1335,-102,5,-7.10,37770555,28175,167.98,1432,1432,1313,1868,1006,1437,1340.63,0.17,0,-308,1535,1486,1427,1378,1319,1456,1348,169,431,500,1060,1,1,33832921,452,15.71,0.47,12,0.08,85.00,2834.00,1619,20240429,-17.54,1250,20240408,6.80,1619,-17.54,20240429,1250,6.80,20240408,1619,-17.54,20240429,1250,6.80,20240408,0.49,N,037760,500,169 억,,56428,N,N,0,N,00,N
20241209,150434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,-58,5,-4.04,34937034,26085,155.52,1432,1432,1313,1868,1006,1437,1339.35,0.17,0,536,1535,1486,1427,1378,1319,1456,1348,169,431,500,1060,1,1,33832921,467,16.22,0.49,12,0.08,85.00,2834.00,1619,20240429,-14.82,1250,20240408,10.32,1619,-14.82,20240429,1250,10.32,20240408,1619,-14.82,20240429,1250,10.32,20240408,0.49,N,037760,500,169 억,,56428,N,N,0,N,00,N
20241209,140433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1379,-58,5,-4.04,32176777,24034,143.29,1432,1432,1313,1868,1006,1437,1338.80,0.17,0,-216,1535,1486,1427,1378,1319,1456,1348,169,431,500,1060,1,1,33832921,467,16.22,0.49,12,0.07,85.00,2834.00,1619,20240429,-14.82,1250,20240408,10.32,1619,-14.82,20240429,1250,10.32,20240408,1619,-14.82,20240429,1250,10.32,20240408,0.49,N,037760,500,169 억,,56428,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 160433 57 100.00 KOSDAQ 금속 N N N N N 1404 69 2 5.17 24888515 18107 64.26 1351 1409 1335 1735 935 1335 1374.52 0.17 0 233 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 475 16.52 0.50 12 0.05 85.00 2834.00 1619 20240429 -13.28 1250 20240408 12.32 1619 -13.28 20240429 1250 12.32 20240408 1619 -13.28 20240429 1250 12.32 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
3 20241210 150434 57 100.00 KOSDAQ 금속 N N N N N 1388 53 2 3.97 23210657 16905 60.00 1351 1409 1335 1735 935 1335 1373.01 0.17 0 315 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 470 16.33 0.49 12 0.05 85.00 2834.00 1619 20240429 -14.27 1250 20240408 11.04 1619 -14.27 20240429 1250 11.04 20240408 1619 -14.27 20240429 1250 11.04 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
4 20241210 140434 57 100.00 KOSDAQ 금속 N N N N N 1378 43 2 3.22 10596166 7705 27.35 1351 1409 1335 1735 935 1335 1375.23 0.17 0 682 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 466 16.21 0.49 12 0.02 85.00 2834.00 1619 20240429 -14.89 1250 20240408 10.24 1619 -14.89 20240429 1250 10.24 20240408 1619 -14.89 20240429 1250 10.24 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
5 20241210 130433 57 100.00 KOSDAQ 금속 N N N N N 1380 45 2 3.37 9450983 6874 24.40 1351 1409 1335 1735 935 1335 1374.89 0.17 0 1053 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 467 16.24 0.49 12 0.02 85.00 2834.00 1619 20240429 -14.76 1250 20240408 10.40 1619 -14.76 20240429 1250 10.40 20240408 1619 -14.76 20240429 1250 10.40 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
6 20241210 120433 57 100.00 KOSDAQ 금속 N N N N N 1399 64 2 4.79 7945392 5783 20.52 1351 1409 1335 1735 935 1335 1373.92 0.17 0 934 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 473 16.46 0.49 12 0.02 85.00 2834.00 1619 20240429 -13.59 1250 20240408 11.92 1619 -13.59 20240429 1250 11.92 20240408 1619 -13.59 20240429 1250 11.92 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
7 20241210 110432 57 100.00 KOSDAQ 금속 N N N N N 1408 73 2 5.47 4529328 3317 11.77 1351 1409 1335 1735 935 1335 1365.49 0.17 0 -4 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 476 16.56 0.50 12 0.01 85.00 2834.00 1619 20240429 -13.03 1250 20240408 12.64 1619 -13.03 20240429 1250 12.64 20240408 1619 -13.03 20240429 1250 12.64 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
8 20241210 100433 57 100.00 KOSDAQ 금속 N N N N N 1385 50 2 3.75 4316736 3166 11.24 1351 1385 1335 1735 935 1335 1363.47 0.17 0 -4 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 469 16.29 0.49 12 0.01 85.00 2834.00 1619 20240429 -14.45 1250 20240408 10.80 1619 -14.45 20240429 1250 10.80 20240408 1619 -14.45 20240429 1250 10.80 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
9 20241210 090436 57 100.00 KOSDAQ 금속 N N N N N 1374 39 2 2.92 2433174 1801 6.39 1351 1374 1351 1735 935 1335 1351.01 0.17 0 0 1479 1407 1360 1288 1241 1383 1264 169 400 500 980 1 1 33832921 465 16.16 0.48 12 0.01 85.00 2834.00 1619 20240429 -15.13 1250 20240408 9.92 1619 -15.13 20240429 1250 9.92 20240408 1619 -15.13 20240429 1250 9.92 20240408 0.49 N 037760 500 169 억 56187 N N 0 N 00 N
10 20241209 160431 57 100.00 KOSDAQ 금속 N N N N N 1335 -102 5 -7.10 37770555 28175 167.98 1432 1432 1313 1868 1006 1437 1340.63 0.17 0 -308 1535 1486 1427 1378 1319 1456 1348 169 431 500 1060 1 1 33832921 452 15.71 0.47 12 0.08 85.00 2834.00 1619 20240429 -17.54 1250 20240408 6.80 1619 -17.54 20240429 1250 6.80 20240408 1619 -17.54 20240429 1250 6.80 20240408 0.49 N 037760 500 169 억 56428 N N 0 N 00 N
11 20241209 150434 57 100.00 KOSDAQ 금속 N N N N N 1379 -58 5 -4.04 34937034 26085 155.52 1432 1432 1313 1868 1006 1437 1339.35 0.17 0 536 1535 1486 1427 1378 1319 1456 1348 169 431 500 1060 1 1 33832921 467 16.22 0.49 12 0.08 85.00 2834.00 1619 20240429 -14.82 1250 20240408 10.32 1619 -14.82 20240429 1250 10.32 20240408 1619 -14.82 20240429 1250 10.32 20240408 0.49 N 037760 500 169 억 56428 N N 0 N 00 N
12 20241209 140433 57 100.00 KOSDAQ 금속 N N N N N 1379 -58 5 -4.04 32176777 24034 143.29 1432 1432 1313 1868 1006 1437 1338.80 0.17 0 -216 1535 1486 1427 1378 1319 1456 1348 169 431 500 1060 1 1 33832921 467 16.22 0.49 12 0.07 85.00 2834.00 1619 20240429 -14.82 1250 20240408 10.32 1619 -14.82 20240429 1250 10.32 20240408 1619 -14.82 20240429 1250 10.32 20240408 0.49 N 037760 500 169 억 56428 N N 0 N 00 N