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
140520/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
20241210,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,60,2,3.08,24406171,12166,18.02,1950,2070,1950,2535,1365,1950,2006.10,0.18,0,-23,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,424,16.48,0.28,12,0.06,122.00,7191.00,2750,20240102,-26.91,1920,20241209,4.69,2750,-26.91,20240102,1920,4.69,20241209,2750,-26.91,20240102,1920,4.69,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,60,2,3.08,23399205,11665,17.28,1950,2070,1950,2535,1365,1950,2005.93,0.18,0,-18,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,424,16.48,0.28,12,0.06,122.00,7191.00,2750,20240102,-26.91,1920,20241209,4.69,2750,-26.91,20240102,1920,4.69,20241209,2750,-26.91,20240102,1920,4.69,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,60,2,3.08,23399205,11665,17.28,1950,2070,1950,2535,1365,1950,2005.93,0.18,0,-18,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,424,16.48,0.28,12,0.06,122.00,7191.00,2750,20240102,-26.91,1920,20241209,4.69,2750,-26.91,20240102,1920,4.69,20241209,2750,-26.91,20240102,1920,4.69,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,130827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,46,2,2.36,23391165,11661,17.27,1950,2070,1950,2535,1365,1950,2005.93,0.18,0,-18,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,1,1,21109243,421,16.36,0.28,12,0.06,122.00,7191.00,2750,20240102,-27.42,1920,20241209,3.96,2750,-27.42,20240102,1920,3.96,20241209,2750,-27.42,20240102,1920,3.96,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,120826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,60,2,3.08,17136106,8517,12.61,1950,2070,1950,2535,1365,1950,2011.99,0.18,0,-165,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,424,16.48,0.28,12,0.04,122.00,7191.00,2750,20240102,-26.91,1920,20241209,4.69,2750,-26.91,20240102,1920,4.69,20241209,2750,-26.91,20240102,1920,4.69,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,110826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,105,2,5.38,17134096,8516,12.61,1950,2070,1950,2535,1365,1950,2011.99,0.18,0,-165,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,434,16.84,0.29,12,0.04,122.00,7191.00,2750,20240102,-25.27,1920,20241209,7.03,2750,-25.27,20240102,1920,7.03,20241209,2750,-25.27,20240102,1920,7.03,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,115,2,5.90,7135091,3608,5.34,1950,2070,1950,2535,1365,1950,1977.58,0.18,0,-32,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,5,1,21109243,436,16.93,0.29,12,0.02,122.00,7191.00,2750,20240102,-24.91,1920,20241209,7.55,2750,-24.91,20240102,1920,7.55,20241209,2750,-24.91,20240102,1920,7.55,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241210,090832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1973,23,2,1.18,1503830,770,1.14,1950,1973,1950,2535,1365,1950,1953.03,0.18,0,-6,2103,2026,1973,1896,1843,2000,1870,106,585,500,1400,1,1,21109243,416,16.17,0.27,12,0.00,122.00,7191.00,2750,20240102,-28.25,1920,20241209,2.76,2750,-28.25,20240102,1920,2.76,20241209,2750,-28.25,20240102,1920,2.76,20241209,1.14,N,140520,500,105 억,,37767,N,N,0,N,00,N
20241209,160824,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1950,-90,5,-4.41,133222904,66966,378.75,2040,2050,1920,2650,1430,2040,1989.46,0.19,0,-1579,2153,2096,2048,1991,1943,2072,1967,106,610,500,1460,1,1,21109243,412,15.98,0.27,12,0.32,122.00,7191.00,2750,20240102,-29.09,1920,20241209,1.56,2750,-29.09,20240102,1920,1.56,20241209,2750,-29.09,20240102,1920,1.56,20241209,1.14,N,140520,500,105 억,,39395,N,N,0,N,00,N
20241209,150824,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1979,-61,5,-2.99,131382515,66023,373.41,2040,2050,1920,2650,1430,2040,1989.95,0.19,0,-1579,2153,2096,2048,1991,1943,2072,1967,106,610,500,1460,1,1,21109243,418,16.22,0.28,12,0.31,122.00,7191.00,2750,20240102,-28.04,1920,20241209,3.07,2750,-28.04,20240102,1920,3.07,20241209,2750,-28.04,20240102,1920,3.07,20241209,1.14,N,140520,500,105 억,,39395,N,N,0,N,00,N
20241209,140826,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1980,-60,5,-2.94,129946231,65291,369.27,2040,2050,1920,2650,1430,2040,1990.26,0.19,0,-1594,2153,2096,2048,1991,1943,2072,1967,106,610,500,1460,1,1,21109243,418,16.23,0.28,12,0.31,122.00,7191.00,2750,20240102,-28.00,1920,20241209,3.12,2750,-28.00,20240102,1920,3.12,20241209,2750,-28.00,20240102,1920,3.12,20241209,1.14,N,140520,500,105 억,,39395,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 160827 57 100.00 KOSDAQ 금속 N N N N N 2010 60 2 3.08 24406171 12166 18.02 1950 2070 1950 2535 1365 1950 2006.10 0.18 0 -23 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 424 16.48 0.28 12 0.06 122.00 7191.00 2750 20240102 -26.91 1920 20241209 4.69 2750 -26.91 20240102 1920 4.69 20241209 2750 -26.91 20240102 1920 4.69 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
3 20241210 150827 57 100.00 KOSDAQ 금속 N N N N N 2010 60 2 3.08 23399205 11665 17.28 1950 2070 1950 2535 1365 1950 2005.93 0.18 0 -18 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 424 16.48 0.28 12 0.06 122.00 7191.00 2750 20240102 -26.91 1920 20241209 4.69 2750 -26.91 20240102 1920 4.69 20241209 2750 -26.91 20240102 1920 4.69 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
4 20241210 140827 57 100.00 KOSDAQ 금속 N N N N N 2010 60 2 3.08 23399205 11665 17.28 1950 2070 1950 2535 1365 1950 2005.93 0.18 0 -18 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 424 16.48 0.28 12 0.06 122.00 7191.00 2750 20240102 -26.91 1920 20241209 4.69 2750 -26.91 20240102 1920 4.69 20241209 2750 -26.91 20240102 1920 4.69 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
5 20241210 130827 57 100.00 KOSDAQ 금속 N N N N N 1996 46 2 2.36 23391165 11661 17.27 1950 2070 1950 2535 1365 1950 2005.93 0.18 0 -18 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 1 1 21109243 421 16.36 0.28 12 0.06 122.00 7191.00 2750 20240102 -27.42 1920 20241209 3.96 2750 -27.42 20240102 1920 3.96 20241209 2750 -27.42 20240102 1920 3.96 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
6 20241210 120826 57 100.00 KOSDAQ 금속 N N N N N 2010 60 2 3.08 17136106 8517 12.61 1950 2070 1950 2535 1365 1950 2011.99 0.18 0 -165 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 424 16.48 0.28 12 0.04 122.00 7191.00 2750 20240102 -26.91 1920 20241209 4.69 2750 -26.91 20240102 1920 4.69 20241209 2750 -26.91 20240102 1920 4.69 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
7 20241210 110826 57 100.00 KOSDAQ 금속 N N N N N 2055 105 2 5.38 17134096 8516 12.61 1950 2070 1950 2535 1365 1950 2011.99 0.18 0 -165 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 434 16.84 0.29 12 0.04 122.00 7191.00 2750 20240102 -25.27 1920 20241209 7.03 2750 -25.27 20240102 1920 7.03 20241209 2750 -25.27 20240102 1920 7.03 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
8 20241210 100827 57 100.00 KOSDAQ 금속 N N N N N 2065 115 2 5.90 7135091 3608 5.34 1950 2070 1950 2535 1365 1950 1977.58 0.18 0 -32 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 5 1 21109243 436 16.93 0.29 12 0.02 122.00 7191.00 2750 20240102 -24.91 1920 20241209 7.55 2750 -24.91 20240102 1920 7.55 20241209 2750 -24.91 20240102 1920 7.55 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
9 20241210 090832 57 100.00 KOSDAQ 금속 N N N N N 1973 23 2 1.18 1503830 770 1.14 1950 1973 1950 2535 1365 1950 1953.03 0.18 0 -6 2103 2026 1973 1896 1843 2000 1870 106 585 500 1400 1 1 21109243 416 16.17 0.27 12 0.00 122.00 7191.00 2750 20240102 -28.25 1920 20241209 2.76 2750 -28.25 20240102 1920 2.76 20241209 2750 -28.25 20240102 1920 2.76 20241209 1.14 N 140520 500 105 억 37767 N N 0 N 00 N
10 20241209 160824 57 100.00 KOSDAQ 신저가 금속 N N N N N 1950 -90 5 -4.41 133222904 66966 378.75 2040 2050 1920 2650 1430 2040 1989.46 0.19 0 -1579 2153 2096 2048 1991 1943 2072 1967 106 610 500 1460 1 1 21109243 412 15.98 0.27 12 0.32 122.00 7191.00 2750 20240102 -29.09 1920 20241209 1.56 2750 -29.09 20240102 1920 1.56 20241209 2750 -29.09 20240102 1920 1.56 20241209 1.14 N 140520 500 105 억 39395 N N 0 N 00 N
11 20241209 150824 57 100.00 KOSDAQ 신저가 금속 N N N N N 1979 -61 5 -2.99 131382515 66023 373.41 2040 2050 1920 2650 1430 2040 1989.95 0.19 0 -1579 2153 2096 2048 1991 1943 2072 1967 106 610 500 1460 1 1 21109243 418 16.22 0.28 12 0.31 122.00 7191.00 2750 20240102 -28.04 1920 20241209 3.07 2750 -28.04 20240102 1920 3.07 20241209 2750 -28.04 20240102 1920 3.07 20241209 1.14 N 140520 500 105 억 39395 N N 0 N 00 N
12 20241209 140826 57 100.00 KOSDAQ 신저가 금속 N N N N N 1980 -60 5 -2.94 129946231 65291 369.27 2040 2050 1920 2650 1430 2040 1990.26 0.19 0 -1594 2153 2096 2048 1991 1943 2072 1967 106 610 500 1460 1 1 21109243 418 16.23 0.28 12 0.31 122.00 7191.00 2750 20240102 -28.00 1920 20241209 3.12 2750 -28.00 20240102 1920 3.12 20241209 2750 -28.00 20240102 1920 3.12 20241209 1.14 N 140520 500 105 억 39395 N N 0 N 00 N