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
081150/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
20241210,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,185,2,6.99,863606875,311458,45.89,2645,2840,2645,3435,1855,2645,2773.15,1.71,0,135260,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,687,-30.76,0.44,12,1.28,-92.00,6498.00,3470,20241129,-18.44,2310,20240805,22.51,3470,-18.44,20241129,2310,22.51,20240805,3470,-18.44,20241129,2310,22.51,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,180,2,6.81,852590625,307561,45.31,2645,2840,2645,3435,1855,2645,2772.52,1.71,0,134681,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,686,-30.71,0.43,12,1.27,-92.00,6498.00,3470,20241129,-18.59,2310,20240805,22.29,3470,-18.59,20241129,2310,22.29,20240805,3470,-18.59,20241129,2310,22.29,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,165,2,6.24,782839160,282828,41.67,2645,2830,2645,3435,1855,2645,2768.33,1.71,0,126630,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,682,-30.54,0.43,12,1.17,-92.00,6498.00,3470,20241129,-19.02,2310,20240805,21.65,3470,-19.02,20241129,2310,21.65,20240805,3470,-19.02,20241129,2310,21.65,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,130639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,165,2,6.24,755502615,273081,40.23,2645,2830,2645,3435,1855,2645,2767.04,1.71,0,124535,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,682,-30.54,0.43,12,1.13,-92.00,6498.00,3470,20241129,-19.02,2310,20240805,21.65,3470,-19.02,20241129,2310,21.65,20240805,3470,-19.02,20241129,2310,21.65,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,155,2,5.86,679328580,245765,36.21,2645,2830,2645,3435,1855,2645,2764.63,1.71,0,114186,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,680,-30.43,0.43,12,1.01,-92.00,6498.00,3470,20241129,-19.31,2310,20240805,21.21,3470,-19.31,20241129,2310,21.21,20240805,3470,-19.31,20241129,2310,21.21,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,110638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2820,175,2,6.62,635427755,230153,33.91,2645,2830,2645,3435,1855,2645,2761.40,1.71,0,109047,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,684,-30.65,0.43,12,0.95,-92.00,6498.00,3470,20241129,-18.73,2310,20240805,22.08,3470,-18.73,20241129,2310,22.08,20240805,3470,-18.73,20241129,2310,22.08,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,160,2,6.05,508651225,184986,27.25,2645,2810,2645,3435,1855,2645,2750.24,1.71,0,85125,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,681,-30.49,0.43,12,0.76,-92.00,6498.00,3470,20241129,-19.16,2310,20240805,21.43,3470,-19.16,20241129,2310,21.43,20240805,3470,-19.16,20241129,2310,21.43,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241210,090643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,85,2,3.21,110714785,41255,6.08,2645,2735,2645,3435,1855,2645,2684.63,1.71,0,20446,2971,2807,2726,2562,2481,2767,2522,121,790,500,1950,5,1,24268402,663,-29.67,0.42,12,0.17,-92.00,6498.00,3470,20241129,-21.33,2310,20240805,18.18,3470,-21.33,20241129,2310,18.18,20240805,3470,-21.33,20241129,2310,18.18,20240805,4.79,N,081150,500,121 억,,413867,N,N,0,N,00,N
20241209,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,-305,5,-10.34,1840526935,669299,84.98,2850,2890,2645,3835,2065,2950,2750.88,2.17,0,-112776,3113,3031,2918,2836,2723,3072,2877,121,885,500,2180,5,1,24268402,642,-28.75,0.41,12,2.76,-92.00,6498.00,3470,20241129,-23.78,2310,20240805,14.50,3470,-23.78,20241129,2310,14.50,20240805,3470,-23.78,20241129,2310,14.50,20240805,5.18,N,081150,500,121 억,,526098,N,N,0,N,00,N
20241209,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,-280,5,-9.49,1680030895,608882,77.31,2850,2890,2670,3835,2065,2950,2759.21,2.17,0,-122905,3113,3031,2918,2836,2723,3072,2877,121,885,500,2180,5,1,24268402,648,-29.02,0.41,12,2.51,-92.00,6498.00,3470,20241129,-23.05,2310,20240805,15.58,3470,-23.05,20241129,2310,15.58,20240805,3470,-23.05,20241129,2310,15.58,20240805,5.18,N,081150,500,121 억,,526098,N,N,0,N,00,N
20241209,140638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-230,5,-7.80,1418779155,512028,65.01,2850,2890,2710,3835,2065,2950,2770.90,2.17,0,-119380,3113,3031,2918,2836,2723,3072,2877,121,885,500,2180,5,1,24268402,660,-29.57,0.42,12,2.11,-92.00,6498.00,3470,20241129,-21.61,2310,20240805,17.75,3470,-21.61,20241129,2310,17.75,20240805,3470,-21.61,20241129,2310,17.75,20240805,5.18,N,081150,500,121 억,,526098,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 160639 57 100.00 KOSDAQ 금속 N N N N N 2830 185 2 6.99 863606875 311458 45.89 2645 2840 2645 3435 1855 2645 2773.15 1.71 0 135260 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 687 -30.76 0.44 12 1.28 -92.00 6498.00 3470 20241129 -18.44 2310 20240805 22.51 3470 -18.44 20241129 2310 22.51 20240805 3470 -18.44 20241129 2310 22.51 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
3 20241210 150640 57 100.00 KOSDAQ 금속 N N N N N 2825 180 2 6.81 852590625 307561 45.31 2645 2840 2645 3435 1855 2645 2772.52 1.71 0 134681 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 686 -30.71 0.43 12 1.27 -92.00 6498.00 3470 20241129 -18.59 2310 20240805 22.29 3470 -18.59 20241129 2310 22.29 20240805 3470 -18.59 20241129 2310 22.29 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
4 20241210 140640 57 100.00 KOSDAQ 금속 N N N N N 2810 165 2 6.24 782839160 282828 41.67 2645 2830 2645 3435 1855 2645 2768.33 1.71 0 126630 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 682 -30.54 0.43 12 1.17 -92.00 6498.00 3470 20241129 -19.02 2310 20240805 21.65 3470 -19.02 20241129 2310 21.65 20240805 3470 -19.02 20241129 2310 21.65 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
5 20241210 130639 57 100.00 KOSDAQ 금속 N N N N N 2810 165 2 6.24 755502615 273081 40.23 2645 2830 2645 3435 1855 2645 2767.04 1.71 0 124535 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 682 -30.54 0.43 12 1.13 -92.00 6498.00 3470 20241129 -19.02 2310 20240805 21.65 3470 -19.02 20241129 2310 21.65 20240805 3470 -19.02 20241129 2310 21.65 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
6 20241210 120639 57 100.00 KOSDAQ 금속 N N N N N 2800 155 2 5.86 679328580 245765 36.21 2645 2830 2645 3435 1855 2645 2764.63 1.71 0 114186 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 680 -30.43 0.43 12 1.01 -92.00 6498.00 3470 20241129 -19.31 2310 20240805 21.21 3470 -19.31 20241129 2310 21.21 20240805 3470 -19.31 20241129 2310 21.21 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
7 20241210 110638 57 100.00 KOSDAQ 금속 N N N N N 2820 175 2 6.62 635427755 230153 33.91 2645 2830 2645 3435 1855 2645 2761.40 1.71 0 109047 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 684 -30.65 0.43 12 0.95 -92.00 6498.00 3470 20241129 -18.73 2310 20240805 22.08 3470 -18.73 20241129 2310 22.08 20240805 3470 -18.73 20241129 2310 22.08 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
8 20241210 100639 57 100.00 KOSDAQ 금속 N N N N N 2805 160 2 6.05 508651225 184986 27.25 2645 2810 2645 3435 1855 2645 2750.24 1.71 0 85125 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 681 -30.49 0.43 12 0.76 -92.00 6498.00 3470 20241129 -19.16 2310 20240805 21.43 3470 -19.16 20241129 2310 21.43 20240805 3470 -19.16 20241129 2310 21.43 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
9 20241210 090643 57 100.00 KOSDAQ 금속 N N N N N 2730 85 2 3.21 110714785 41255 6.08 2645 2735 2645 3435 1855 2645 2684.63 1.71 0 20446 2971 2807 2726 2562 2481 2767 2522 121 790 500 1950 5 1 24268402 663 -29.67 0.42 12 0.17 -92.00 6498.00 3470 20241129 -21.33 2310 20240805 18.18 3470 -21.33 20241129 2310 18.18 20240805 3470 -21.33 20241129 2310 18.18 20240805 4.79 N 081150 500 121 억 413867 N N 0 N 00 N
10 20241209 160637 57 100.00 KOSDAQ 금속 N N N N N 2645 -305 5 -10.34 1840526935 669299 84.98 2850 2890 2645 3835 2065 2950 2750.88 2.17 0 -112776 3113 3031 2918 2836 2723 3072 2877 121 885 500 2180 5 1 24268402 642 -28.75 0.41 12 2.76 -92.00 6498.00 3470 20241129 -23.78 2310 20240805 14.50 3470 -23.78 20241129 2310 14.50 20240805 3470 -23.78 20241129 2310 14.50 20240805 5.18 N 081150 500 121 억 526098 N N 0 N 00 N
11 20241209 150639 57 100.00 KOSDAQ 금속 N N N N N 2670 -280 5 -9.49 1680030895 608882 77.31 2850 2890 2670 3835 2065 2950 2759.21 2.17 0 -122905 3113 3031 2918 2836 2723 3072 2877 121 885 500 2180 5 1 24268402 648 -29.02 0.41 12 2.51 -92.00 6498.00 3470 20241129 -23.05 2310 20240805 15.58 3470 -23.05 20241129 2310 15.58 20240805 3470 -23.05 20241129 2310 15.58 20240805 5.18 N 081150 500 121 억 526098 N N 0 N 00 N
12 20241209 140638 57 100.00 KOSDAQ 금속 N N N N N 2720 -230 5 -7.80 1418779155 512028 65.01 2850 2890 2710 3835 2065 2950 2770.90 2.17 0 -119380 3113 3031 2918 2836 2723 3072 2877 121 885 500 2180 5 1 24268402 660 -29.57 0.42 12 2.11 -92.00 6498.00 3470 20241129 -21.61 2310 20240805 17.75 3470 -21.61 20241129 2310 17.75 20240805 3470 -21.61 20241129 2310 17.75 20240805 5.18 N 081150 500 121 억 526098 N N 0 N 00 N