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
101670/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
20241210,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,74,2,3.72,1977556740,967296,66.29,2015,2075,2000,2585,1394,1991,2044.34,3.28,0,-122059,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1119,-1.61,1.21,12,1.79,-1284.00,1705.00,14480,20231219,-85.74,1459,20241031,41.54,8670,-76.18,20240102,1459,41.54,20241031,14480,-85.74,20231219,1459,41.54,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,69,2,3.47,1866261280,913430,62.60,2015,2075,2000,2585,1394,1991,2043.14,3.28,0,-129728,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1116,-1.60,1.21,12,1.69,-1284.00,1705.00,14480,20231219,-85.77,1459,20241031,41.19,8670,-76.24,20240102,1459,41.19,20241031,14480,-85.77,20231219,1459,41.19,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,64,2,3.21,1674011000,819863,56.19,2015,2075,2000,2585,1394,1991,2041.82,3.28,0,-114678,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1113,-1.60,1.21,12,1.51,-1284.00,1705.00,14480,20231219,-85.81,1459,20241031,40.85,8670,-76.30,20240102,1459,40.85,20241031,14480,-85.81,20231219,1459,40.85,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,130734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,64,2,3.21,1535703645,752412,51.57,2015,2075,2000,2585,1394,1991,2041.04,3.28,0,-112217,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1113,-1.60,1.21,12,1.39,-1284.00,1705.00,14480,20231219,-85.81,1459,20241031,40.85,8670,-76.30,20240102,1459,40.85,20241031,14480,-85.81,20231219,1459,40.85,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,120735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,59,2,2.96,1291553460,633007,43.38,2015,2075,2000,2585,1394,1991,2040.35,3.28,0,-109396,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1110,-1.60,1.20,12,1.17,-1284.00,1705.00,14480,20231219,-85.84,1459,20241031,40.51,8670,-76.36,20240102,1459,40.51,20241031,14480,-85.84,20231219,1459,40.51,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,110734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,59,2,2.96,1069144260,524802,35.97,2015,2075,2000,2585,1394,1991,2037.23,3.28,0,-71829,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1110,-1.60,1.20,12,0.97,-1284.00,1705.00,14480,20231219,-85.84,1459,20241031,40.51,8670,-76.36,20240102,1459,40.51,20241031,14480,-85.84,20231219,1459,40.51,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,100735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,59,2,2.96,881047105,433231,29.69,2015,2075,2000,2585,1394,1991,2033.67,3.28,0,-69639,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1110,-1.60,1.20,12,0.80,-1284.00,1705.00,14480,20231219,-85.84,1459,20241031,40.51,8670,-76.36,20240102,1459,40.51,20241031,14480,-85.84,20231219,1459,40.51,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241210,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,24,2,1.21,166063695,82450,5.65,2015,2035,2000,2585,1394,1991,2014.11,3.28,0,895,2139,2064,2025,1950,1911,2045,1931,108,594,200,1390,5,1,54169970,1092,-1.57,1.18,12,0.15,-1284.00,1705.00,14480,20231219,-86.08,1459,20241031,38.11,8670,-76.76,20240102,1459,38.11,20241031,14480,-86.08,20231219,1459,38.11,20241031,0.00,N,101670,200,108 억,,1774594,N,N,0,N,00,N
20241209,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,-189,5,-8.67,2932602000,1447940,107.99,2100,2100,1986,2830,1530,2180,2025.35,2.55,0,391230,2493,2336,2248,2091,2003,2292,2047,108,650,200,1520,1,1,54169970,1079,-1.55,1.17,12,2.67,-1284.00,1705.00,14480,20231219,-86.25,1459,20241031,36.46,8670,-77.04,20240102,1459,36.46,20241031,14480,-86.25,20231219,1459,36.46,20241031,0.00,N,101670,200,108 억,,1380740,N,N,0,N,00,N
20241209,150732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-175,5,-8.03,2678966645,1320946,98.52,2100,2100,1996,2830,1530,2180,2028.03,2.55,0,396150,2493,2336,2248,2091,2003,2292,2047,108,650,200,1520,5,1,54169970,1086,-1.56,1.18,12,2.44,-1284.00,1705.00,14480,20231219,-86.15,1459,20241031,37.42,8670,-76.87,20240102,1459,37.42,20241031,14480,-86.15,20231219,1459,37.42,20241031,0.00,N,101670,200,108 억,,1380740,N,N,0,N,00,N
20241209,140734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-160,5,-7.34,2322053900,1143314,85.27,2100,2100,1996,2830,1530,2180,2030.94,2.55,0,368063,2493,2336,2248,2091,2003,2292,2047,108,650,200,1520,5,1,54169970,1094,-1.57,1.18,12,2.11,-1284.00,1705.00,14480,20231219,-86.05,1459,20241031,38.45,8670,-76.70,20240102,1459,38.45,20241031,14480,-86.05,20231219,1459,38.45,20241031,0.00,N,101670,200,108 억,,1380740,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 160734 57 100.00 KOSDAQ 금속 N N N N N 2065 74 2 3.72 1977556740 967296 66.29 2015 2075 2000 2585 1394 1991 2044.34 3.28 0 -122059 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1119 -1.61 1.21 12 1.79 -1284.00 1705.00 14480 20231219 -85.74 1459 20241031 41.54 8670 -76.18 20240102 1459 41.54 20241031 14480 -85.74 20231219 1459 41.54 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
3 20241210 150735 57 100.00 KOSDAQ 금속 N N N N N 2060 69 2 3.47 1866261280 913430 62.60 2015 2075 2000 2585 1394 1991 2043.14 3.28 0 -129728 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1116 -1.60 1.21 12 1.69 -1284.00 1705.00 14480 20231219 -85.77 1459 20241031 41.19 8670 -76.24 20240102 1459 41.19 20241031 14480 -85.77 20231219 1459 41.19 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
4 20241210 140735 57 100.00 KOSDAQ 금속 N N N N N 2055 64 2 3.21 1674011000 819863 56.19 2015 2075 2000 2585 1394 1991 2041.82 3.28 0 -114678 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1113 -1.60 1.21 12 1.51 -1284.00 1705.00 14480 20231219 -85.81 1459 20241031 40.85 8670 -76.30 20240102 1459 40.85 20241031 14480 -85.81 20231219 1459 40.85 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
5 20241210 130734 57 100.00 KOSDAQ 금속 N N N N N 2055 64 2 3.21 1535703645 752412 51.57 2015 2075 2000 2585 1394 1991 2041.04 3.28 0 -112217 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1113 -1.60 1.21 12 1.39 -1284.00 1705.00 14480 20231219 -85.81 1459 20241031 40.85 8670 -76.30 20240102 1459 40.85 20241031 14480 -85.81 20231219 1459 40.85 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
6 20241210 120735 57 100.00 KOSDAQ 금속 N N N N N 2050 59 2 2.96 1291553460 633007 43.38 2015 2075 2000 2585 1394 1991 2040.35 3.28 0 -109396 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1110 -1.60 1.20 12 1.17 -1284.00 1705.00 14480 20231219 -85.84 1459 20241031 40.51 8670 -76.36 20240102 1459 40.51 20241031 14480 -85.84 20231219 1459 40.51 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
7 20241210 110734 57 100.00 KOSDAQ 금속 N N N N N 2050 59 2 2.96 1069144260 524802 35.97 2015 2075 2000 2585 1394 1991 2037.23 3.28 0 -71829 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1110 -1.60 1.20 12 0.97 -1284.00 1705.00 14480 20231219 -85.84 1459 20241031 40.51 8670 -76.36 20240102 1459 40.51 20241031 14480 -85.84 20231219 1459 40.51 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
8 20241210 100735 57 100.00 KOSDAQ 금속 N N N N N 2050 59 2 2.96 881047105 433231 29.69 2015 2075 2000 2585 1394 1991 2033.67 3.28 0 -69639 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1110 -1.60 1.20 12 0.80 -1284.00 1705.00 14480 20231219 -85.84 1459 20241031 40.51 8670 -76.36 20240102 1459 40.51 20241031 14480 -85.84 20231219 1459 40.51 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
9 20241210 090739 57 100.00 KOSDAQ 금속 N N N N N 2015 24 2 1.21 166063695 82450 5.65 2015 2035 2000 2585 1394 1991 2014.11 3.28 0 895 2139 2064 2025 1950 1911 2045 1931 108 594 200 1390 5 1 54169970 1092 -1.57 1.18 12 0.15 -1284.00 1705.00 14480 20231219 -86.08 1459 20241031 38.11 8670 -76.76 20240102 1459 38.11 20241031 14480 -86.08 20231219 1459 38.11 20241031 0.00 N 101670 200 108 억 1774594 N N 0 N 00 N
10 20241209 160732 57 100.00 KOSDAQ 금속 N N N N N 1991 -189 5 -8.67 2932602000 1447940 107.99 2100 2100 1986 2830 1530 2180 2025.35 2.55 0 391230 2493 2336 2248 2091 2003 2292 2047 108 650 200 1520 1 1 54169970 1079 -1.55 1.17 12 2.67 -1284.00 1705.00 14480 20231219 -86.25 1459 20241031 36.46 8670 -77.04 20240102 1459 36.46 20241031 14480 -86.25 20231219 1459 36.46 20241031 0.00 N 101670 200 108 억 1380740 N N 0 N 00 N
11 20241209 150732 57 100.00 KOSDAQ 금속 N N N N N 2005 -175 5 -8.03 2678966645 1320946 98.52 2100 2100 1996 2830 1530 2180 2028.03 2.55 0 396150 2493 2336 2248 2091 2003 2292 2047 108 650 200 1520 5 1 54169970 1086 -1.56 1.18 12 2.44 -1284.00 1705.00 14480 20231219 -86.15 1459 20241031 37.42 8670 -76.87 20240102 1459 37.42 20241031 14480 -86.15 20231219 1459 37.42 20241031 0.00 N 101670 200 108 억 1380740 N N 0 N 00 N
12 20241209 140734 57 100.00 KOSDAQ 금속 N N N N N 2020 -160 5 -7.34 2322053900 1143314 85.27 2100 2100 1996 2830 1530 2180 2030.94 2.55 0 368063 2493 2336 2248 2091 2003 2292 2047 108 650 200 1520 5 1 54169970 1094 -1.57 1.18 12 2.11 -1284.00 1705.00 14480 20231219 -86.05 1459 20241031 38.45 8670 -76.70 20240102 1459 38.45 20241031 14480 -86.05 20231219 1459 38.45 20241031 0.00 N 101670 200 108 억 1380740 N N 0 N 00 N