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
119500/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
20241210,160759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,25,2,0.84,2260164935,736426,45.07,2950,3210,2865,3870,2090,2980,3069.22,1.35,0,86366,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,356,18.66,0.72,12,6.22,161.00,4155.00,4095,20240131,-26.62,2440,20241204,23.16,4095,-26.62,20240131,2440,23.16,20241204,4095,-26.62,20240131,2440,23.16,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,150759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,60,2,2.01,2199204500,716046,43.82,2950,3210,2865,3870,2090,2980,3071.42,1.35,0,83315,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,360,18.88,0.73,12,6.04,161.00,4155.00,4095,20240131,-25.76,2440,20241204,24.59,4095,-25.76,20240131,2440,24.59,20241204,4095,-25.76,20240131,2440,24.59,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,70,2,2.35,2002931875,650929,39.83,2950,3210,2865,3870,2090,2980,3077.16,1.35,0,74831,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,361,18.94,0.73,12,5.49,161.00,4155.00,4095,20240131,-25.52,2440,20241204,25.00,4095,-25.52,20240131,2440,25.00,20241204,4095,-25.52,20240131,2440,25.00,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,130759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2960,-20,5,-0.67,1905494905,618630,37.86,2950,3210,2865,3870,2090,2980,3080.32,1.35,0,79911,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,351,18.39,0.71,12,5.22,161.00,4155.00,4095,20240131,-27.72,2440,20241204,21.31,4095,-27.72,20240131,2440,21.31,20241204,4095,-27.72,20240131,2440,21.31,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,120759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,95,2,3.19,1494015305,480370,29.40,2950,3210,2945,3870,2090,2980,3110.36,1.35,0,49691,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,364,19.10,0.74,12,4.05,161.00,4155.00,4095,20240131,-24.91,2440,20241204,26.02,4095,-24.91,20240131,2440,26.02,20241204,4095,-24.91,20240131,2440,26.02,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,110758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,190,2,6.38,1215304660,391260,23.94,2950,3210,2945,3870,2090,2980,3106.40,1.35,0,30166,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,376,19.69,0.76,12,3.30,161.00,4155.00,4095,20240131,-22.59,2440,20241204,29.92,4095,-22.59,20240131,2440,29.92,20241204,4095,-22.59,20240131,2440,29.92,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,100759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,115,2,3.86,683922815,222775,13.63,2950,3160,2945,3870,2090,2980,3070.36,1.35,0,-904,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,367,19.22,0.74,12,1.88,161.00,4155.00,4095,20240131,-24.42,2440,20241204,26.84,4095,-24.42,20240131,2440,26.84,20241204,4095,-24.42,20240131,2440,26.84,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241210,090804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,85,2,2.85,207270205,68247,4.18,2950,3160,2945,3870,2090,2980,3037.77,1.35,0,6461,3546,3262,2941,2657,2336,3405,2800,60,890,500,2080,5,1,11847232,363,19.04,0.74,12,0.58,161.00,4155.00,4095,20240131,-25.15,2440,20241204,25.61,4095,-25.15,20240131,2440,25.61,20241204,4095,-25.15,20240131,2440,25.61,20241204,2.49,N,119500,500,60 억,,159930,N,N,0,N,00,N
20241209,160756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,275,2,10.17,4891407520,1627637,476.12,2640,3225,2620,3515,1895,2705,3005.50,1.21,0,22717,2965,2835,2725,2595,2485,2900,2660,60,810,500,1890,5,1,11847232,353,18.51,0.72,12,13.74,161.00,4155.00,4095,20240131,-27.23,2440,20241204,22.13,4095,-27.23,20240131,2440,22.13,20241204,4095,-27.23,20240131,2440,22.13,20241204,2.48,N,119500,500,60 억,,143940,N,N,0,N,00,N
20241209,150756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,210,2,7.76,4684389265,1558288,455.83,2640,3225,2620,3515,1895,2705,3006.41,1.21,0,27555,2965,2835,2725,2595,2485,2900,2660,60,810,500,1890,5,1,11847232,345,18.11,0.70,12,13.15,161.00,4155.00,4095,20240131,-28.82,2440,20241204,19.47,4095,-28.82,20240131,2440,19.47,20241204,4095,-28.82,20240131,2440,19.47,20241204,2.48,N,119500,500,60 억,,143940,N,N,0,N,00,N
20241209,140758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,250,2,9.24,4470921465,1485586,434.56,2640,3225,2620,3515,1895,2705,3009.85,1.21,0,15560,2965,2835,2725,2595,2485,2900,2660,60,810,500,1890,5,1,11847232,350,18.35,0.71,12,12.54,161.00,4155.00,4095,20240131,-27.84,2440,20241204,21.11,4095,-27.84,20240131,2440,21.11,20241204,4095,-27.84,20240131,2440,21.11,20241204,2.48,N,119500,500,60 억,,143940,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 160759 57 100.00 KOSDAQ 금속 N N N N N 3005 25 2 0.84 2260164935 736426 45.07 2950 3210 2865 3870 2090 2980 3069.22 1.35 0 86366 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 356 18.66 0.72 12 6.22 161.00 4155.00 4095 20240131 -26.62 2440 20241204 23.16 4095 -26.62 20240131 2440 23.16 20241204 4095 -26.62 20240131 2440 23.16 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
3 20241210 150759 57 100.00 KOSDAQ 금속 N N N N N 3040 60 2 2.01 2199204500 716046 43.82 2950 3210 2865 3870 2090 2980 3071.42 1.35 0 83315 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 360 18.88 0.73 12 6.04 161.00 4155.00 4095 20240131 -25.76 2440 20241204 24.59 4095 -25.76 20240131 2440 24.59 20241204 4095 -25.76 20240131 2440 24.59 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
4 20241210 140800 57 100.00 KOSDAQ 금속 N N N N N 3050 70 2 2.35 2002931875 650929 39.83 2950 3210 2865 3870 2090 2980 3077.16 1.35 0 74831 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 361 18.94 0.73 12 5.49 161.00 4155.00 4095 20240131 -25.52 2440 20241204 25.00 4095 -25.52 20240131 2440 25.00 20241204 4095 -25.52 20240131 2440 25.00 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
5 20241210 130759 57 100.00 KOSDAQ 금속 N N N N N 2960 -20 5 -0.67 1905494905 618630 37.86 2950 3210 2865 3870 2090 2980 3080.32 1.35 0 79911 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 351 18.39 0.71 12 5.22 161.00 4155.00 4095 20240131 -27.72 2440 20241204 21.31 4095 -27.72 20240131 2440 21.31 20241204 4095 -27.72 20240131 2440 21.31 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
6 20241210 120759 57 100.00 KOSDAQ 금속 N N N N N 3075 95 2 3.19 1494015305 480370 29.40 2950 3210 2945 3870 2090 2980 3110.36 1.35 0 49691 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 364 19.10 0.74 12 4.05 161.00 4155.00 4095 20240131 -24.91 2440 20241204 26.02 4095 -24.91 20240131 2440 26.02 20241204 4095 -24.91 20240131 2440 26.02 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
7 20241210 110758 57 100.00 KOSDAQ 금속 N N N N N 3170 190 2 6.38 1215304660 391260 23.94 2950 3210 2945 3870 2090 2980 3106.40 1.35 0 30166 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 376 19.69 0.76 12 3.30 161.00 4155.00 4095 20240131 -22.59 2440 20241204 29.92 4095 -22.59 20240131 2440 29.92 20241204 4095 -22.59 20240131 2440 29.92 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
8 20241210 100759 57 100.00 KOSDAQ 금속 N N N N N 3095 115 2 3.86 683922815 222775 13.63 2950 3160 2945 3870 2090 2980 3070.36 1.35 0 -904 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 367 19.22 0.74 12 1.88 161.00 4155.00 4095 20240131 -24.42 2440 20241204 26.84 4095 -24.42 20240131 2440 26.84 20241204 4095 -24.42 20240131 2440 26.84 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
9 20241210 090804 57 100.00 KOSDAQ 금속 N N N N N 3065 85 2 2.85 207270205 68247 4.18 2950 3160 2945 3870 2090 2980 3037.77 1.35 0 6461 3546 3262 2941 2657 2336 3405 2800 60 890 500 2080 5 1 11847232 363 19.04 0.74 12 0.58 161.00 4155.00 4095 20240131 -25.15 2440 20241204 25.61 4095 -25.15 20240131 2440 25.61 20241204 4095 -25.15 20240131 2440 25.61 20241204 2.49 N 119500 500 60 억 159930 N N 0 N 00 N
10 20241209 160756 57 100.00 KOSDAQ 금속 N N N N N 2980 275 2 10.17 4891407520 1627637 476.12 2640 3225 2620 3515 1895 2705 3005.50 1.21 0 22717 2965 2835 2725 2595 2485 2900 2660 60 810 500 1890 5 1 11847232 353 18.51 0.72 12 13.74 161.00 4155.00 4095 20240131 -27.23 2440 20241204 22.13 4095 -27.23 20240131 2440 22.13 20241204 4095 -27.23 20240131 2440 22.13 20241204 2.48 N 119500 500 60 억 143940 N N 0 N 00 N
11 20241209 150756 57 100.00 KOSDAQ 금속 N N N N N 2915 210 2 7.76 4684389265 1558288 455.83 2640 3225 2620 3515 1895 2705 3006.41 1.21 0 27555 2965 2835 2725 2595 2485 2900 2660 60 810 500 1890 5 1 11847232 345 18.11 0.70 12 13.15 161.00 4155.00 4095 20240131 -28.82 2440 20241204 19.47 4095 -28.82 20240131 2440 19.47 20241204 4095 -28.82 20240131 2440 19.47 20241204 2.48 N 119500 500 60 억 143940 N N 0 N 00 N
12 20241209 140758 57 100.00 KOSDAQ 금속 N N N N N 2955 250 2 9.24 4470921465 1485586 434.56 2640 3225 2620 3515 1895 2705 3009.85 1.21 0 15560 2965 2835 2725 2595 2485 2900 2660 60 810 500 1890 5 1 11847232 350 18.35 0.71 12 12.54 161.00 4155.00 4095 20240131 -27.84 2440 20241204 21.11 4095 -27.84 20240131 2440 21.11 20241204 4095 -27.84 20240131 2440 21.11 20241204 2.48 N 119500 500 60 억 143940 N N 0 N 00 N