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
192390/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
20241210,160902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,835,2,24.10,5030212760,1270314,161.68,3485,4450,3485,4500,2430,3465,3959.25,0.92,0,48116,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,474,7.19,0.67,12,11.51,598.00,6383.00,5880,20241119,-26.87,3050,20240530,40.98,5880,-26.87,20241119,3050,40.98,20240530,5880,-26.87,20241119,3050,40.98,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,150903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,695,2,20.06,4586895680,1167131,148.55,3485,4450,3485,4500,2430,3465,3930.06,0.92,0,58591,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,459,6.96,0.65,12,10.58,598.00,6383.00,5880,20241119,-29.25,3050,20240530,36.39,5880,-29.25,20241119,3050,36.39,20240530,5880,-29.25,20241119,3050,36.39,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,660,2,19.05,3857160400,990348,126.05,3485,4450,3485,4500,2430,3465,3894.75,0.92,0,15366,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,455,6.90,0.65,12,8.98,598.00,6383.00,5880,20241119,-29.85,3050,20240530,35.25,5880,-29.85,20241119,3050,35.25,20240530,5880,-29.85,20241119,3050,35.25,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,130903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,415,2,11.98,2056753890,553964,70.51,3485,3900,3485,4500,2430,3465,3712.79,0.92,0,20795,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,428,6.49,0.61,12,5.02,598.00,6383.00,5880,20241119,-34.01,3050,20240530,27.21,5880,-34.01,20241119,3050,27.21,20240530,5880,-34.01,20241119,3050,27.21,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,120903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,210,2,6.06,1159473630,315373,40.14,3485,3770,3485,4500,2430,3465,3676.52,0.92,0,43084,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,405,6.15,0.58,12,2.86,598.00,6383.00,5880,20241119,-37.50,3050,20240530,20.49,5880,-37.50,20241119,3050,20.49,20240530,5880,-37.50,20241119,3050,20.49,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,110902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,285,2,8.23,583853065,159780,20.34,3485,3770,3485,4500,2430,3465,3654.11,0.92,0,20149,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,414,6.27,0.59,12,1.45,598.00,6383.00,5880,20241119,-36.22,3050,20240530,22.95,5880,-36.22,20241119,3050,22.95,20240530,5880,-36.22,20241119,3050,22.95,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,100903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,135,2,3.90,180738030,50555,6.43,3485,3625,3485,4500,2430,3465,3575.08,0.92,0,15572,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,397,6.02,0.56,12,0.46,598.00,6383.00,5880,20241119,-38.78,3050,20240530,18.03,5880,-38.78,20241119,3050,18.03,20240530,5880,-38.78,20241119,3050,18.03,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241210,090909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3565,100,2,2.89,27196235,7719,0.98,3485,3570,3485,4500,2430,3465,3523.28,0.92,0,1784,3928,3696,3513,3281,3098,3605,3190,55,1035,500,2490,5,1,11032229,393,5.96,0.56,12,0.07,598.00,6383.00,5880,20241119,-39.37,3050,20240530,16.89,5880,-39.37,20241119,3050,16.89,20240530,5880,-39.37,20241119,3050,16.89,20240530,3.46,N,192390,500,55 억,,101977,N,N,0,N,00,N
20241209,160900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-45,5,-1.28,2734525930,774781,78.19,3695,3745,3330,4560,2460,3510,3529.55,1.12,0,-21566,4020,3765,3565,3310,3110,3665,3210,55,1050,500,2520,5,1,11032229,382,5.79,0.54,12,7.02,598.00,6383.00,5880,20241119,-41.07,3050,20240530,13.61,5880,-41.07,20241119,3050,13.61,20240530,5880,-41.07,20241119,3050,13.61,20240530,3.54,N,192390,500,55 억,,123607,N,N,0,N,00,N
20241209,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,-55,5,-1.57,2680692380,759242,76.62,3695,3745,3330,4560,2460,3510,3530.77,1.12,0,-19498,4020,3765,3565,3310,3110,3665,3210,55,1050,500,2520,5,1,11032229,381,5.78,0.54,12,6.88,598.00,6383.00,5880,20241119,-41.24,3050,20240530,13.28,5880,-41.24,20241119,3050,13.28,20240530,5880,-41.24,20241119,3050,13.28,20240530,3.54,N,192390,500,55 억,,123607,N,N,0,N,00,N
20241209,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,30,2,0.85,2394913640,676567,68.28,3695,3745,3330,4560,2460,3510,3539.84,1.12,0,-35930,4020,3765,3565,3310,3110,3665,3210,55,1050,500,2520,5,1,11032229,391,5.92,0.55,12,6.13,598.00,6383.00,5880,20241119,-39.80,3050,20240530,16.07,5880,-39.80,20241119,3050,16.07,20240530,5880,-39.80,20241119,3050,16.07,20240530,3.54,N,192390,500,55 억,,123607,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 160902 57 100.00 KOSDAQ 금속 N N N N N 4300 835 2 24.10 5030212760 1270314 161.68 3485 4450 3485 4500 2430 3465 3959.25 0.92 0 48116 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 474 7.19 0.67 12 11.51 598.00 6383.00 5880 20241119 -26.87 3050 20240530 40.98 5880 -26.87 20241119 3050 40.98 20240530 5880 -26.87 20241119 3050 40.98 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
3 20241210 150903 57 100.00 KOSDAQ 금속 N N N N N 4160 695 2 20.06 4586895680 1167131 148.55 3485 4450 3485 4500 2430 3465 3930.06 0.92 0 58591 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 459 6.96 0.65 12 10.58 598.00 6383.00 5880 20241119 -29.25 3050 20240530 36.39 5880 -29.25 20241119 3050 36.39 20240530 5880 -29.25 20241119 3050 36.39 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
4 20241210 140903 57 100.00 KOSDAQ 금속 N N N N N 4125 660 2 19.05 3857160400 990348 126.05 3485 4450 3485 4500 2430 3465 3894.75 0.92 0 15366 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 455 6.90 0.65 12 8.98 598.00 6383.00 5880 20241119 -29.85 3050 20240530 35.25 5880 -29.85 20241119 3050 35.25 20240530 5880 -29.85 20241119 3050 35.25 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
5 20241210 130903 57 100.00 KOSDAQ 금속 N N N N N 3880 415 2 11.98 2056753890 553964 70.51 3485 3900 3485 4500 2430 3465 3712.79 0.92 0 20795 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 428 6.49 0.61 12 5.02 598.00 6383.00 5880 20241119 -34.01 3050 20240530 27.21 5880 -34.01 20241119 3050 27.21 20240530 5880 -34.01 20241119 3050 27.21 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
6 20241210 120903 57 100.00 KOSDAQ 금속 N N N N N 3675 210 2 6.06 1159473630 315373 40.14 3485 3770 3485 4500 2430 3465 3676.52 0.92 0 43084 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 405 6.15 0.58 12 2.86 598.00 6383.00 5880 20241119 -37.50 3050 20240530 20.49 5880 -37.50 20241119 3050 20.49 20240530 5880 -37.50 20241119 3050 20.49 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
7 20241210 110902 57 100.00 KOSDAQ 금속 N N N N N 3750 285 2 8.23 583853065 159780 20.34 3485 3770 3485 4500 2430 3465 3654.11 0.92 0 20149 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 414 6.27 0.59 12 1.45 598.00 6383.00 5880 20241119 -36.22 3050 20240530 22.95 5880 -36.22 20241119 3050 22.95 20240530 5880 -36.22 20241119 3050 22.95 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
8 20241210 100903 57 100.00 KOSDAQ 금속 N N N N N 3600 135 2 3.90 180738030 50555 6.43 3485 3625 3485 4500 2430 3465 3575.08 0.92 0 15572 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 397 6.02 0.56 12 0.46 598.00 6383.00 5880 20241119 -38.78 3050 20240530 18.03 5880 -38.78 20241119 3050 18.03 20240530 5880 -38.78 20241119 3050 18.03 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
9 20241210 090909 57 100.00 KOSDAQ 금속 N N N N N 3565 100 2 2.89 27196235 7719 0.98 3485 3570 3485 4500 2430 3465 3523.28 0.92 0 1784 3928 3696 3513 3281 3098 3605 3190 55 1035 500 2490 5 1 11032229 393 5.96 0.56 12 0.07 598.00 6383.00 5880 20241119 -39.37 3050 20240530 16.89 5880 -39.37 20241119 3050 16.89 20240530 5880 -39.37 20241119 3050 16.89 20240530 3.46 N 192390 500 55 억 101977 N N 0 N 00 N
10 20241209 160900 57 100.00 KOSDAQ 금속 N N N N N 3465 -45 5 -1.28 2734525930 774781 78.19 3695 3745 3330 4560 2460 3510 3529.55 1.12 0 -21566 4020 3765 3565 3310 3110 3665 3210 55 1050 500 2520 5 1 11032229 382 5.79 0.54 12 7.02 598.00 6383.00 5880 20241119 -41.07 3050 20240530 13.61 5880 -41.07 20241119 3050 13.61 20240530 5880 -41.07 20241119 3050 13.61 20240530 3.54 N 192390 500 55 억 123607 N N 0 N 00 N
11 20241209 150900 57 100.00 KOSDAQ 금속 N N N N N 3455 -55 5 -1.57 2680692380 759242 76.62 3695 3745 3330 4560 2460 3510 3530.77 1.12 0 -19498 4020 3765 3565 3310 3110 3665 3210 55 1050 500 2520 5 1 11032229 381 5.78 0.54 12 6.88 598.00 6383.00 5880 20241119 -41.24 3050 20240530 13.28 5880 -41.24 20241119 3050 13.28 20240530 5880 -41.24 20241119 3050 13.28 20240530 3.54 N 192390 500 55 억 123607 N N 0 N 00 N
12 20241209 140902 57 100.00 KOSDAQ 금속 N N N N N 3540 30 2 0.85 2394913640 676567 68.28 3695 3745 3330 4560 2460 3510 3539.84 1.12 0 -35930 4020 3765 3565 3310 3110 3665 3210 55 1050 500 2520 5 1 11032229 391 5.92 0.55 12 6.13 598.00 6383.00 5880 20241119 -39.80 3050 20240530 16.07 5880 -39.80 20241119 3050 16.07 20240530 5880 -39.80 20241119 3050 16.07 20240530 3.54 N 192390 500 55 억 123607 N N 0 N 00 N