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
222810/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
20241210,160939,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,150942,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,140942,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,130942,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,120941,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,110941,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,100942,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241210,090948,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241209,160938,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241209,150939,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N
20241209,140940,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,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 160939 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
3 20241210 150942 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
4 20241210 140942 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
5 20241210 130942 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
6 20241210 120941 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
7 20241210 110941 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
8 20241210 100942 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
9 20241210 090948 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
10 20241209 160938 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
11 20241209 150939 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N
12 20241209 140940 58 100.00 KOSDAQ 금속 N N N N N 1080 0 3 0.00 0 0 0.00 0 0 0 1404 756 1080 0.00 2.20 0 0 1080 1080 1080 1080 1080 1080 1080 378 324 500 0 1 1 75659350 817 -2.63 2.31 12 0.00 -411.00 468.00 3135 20240123 -65.55 1019 20240404 5.99 3135 -65.55 20240123 1019 5.99 20240404 3135 -65.55 20240123 1019 5.99 20240404 0.00 N 222810 500 378 억 1667149 N N 0 N 00 N