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
263770/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
20241210,161019,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1799,24,2,1.35,33445844,18726,52.04,1785,1805,1770,2305,1243,1775,1786.06,0.59,0,-220,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,426,3.64,0.54,12,0.08,494.00,3329.00,3650,20240604,-50.71,1770,20241210,1.64,3650,-50.71,20240604,1770,1.64,20241210,3650,-50.71,20240604,1770,1.64,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,151022,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1794,19,2,1.07,32456469,18176,50.52,1785,1805,1770,2305,1243,1775,1785.68,0.59,0,13,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,425,3.63,0.54,12,0.08,494.00,3329.00,3650,20240604,-50.85,1770,20241210,1.36,3650,-50.85,20240604,1770,1.36,20241210,3650,-50.85,20240604,1770,1.36,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,141022,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1789,14,2,0.79,28548472,15996,44.46,1785,1805,1770,2305,1243,1775,1784.73,0.59,0,13,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,424,3.62,0.54,12,0.07,494.00,3329.00,3650,20240604,-50.99,1770,20241210,1.07,3650,-50.99,20240604,1770,1.07,20241210,3650,-50.99,20240604,1770,1.07,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,131023,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1785,10,2,0.56,23649636,13252,36.83,1785,1805,1770,2305,1243,1775,1784.61,0.59,0,653,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,423,3.61,0.54,12,0.06,494.00,3329.00,3650,20240604,-51.10,1770,20241210,0.85,3650,-51.10,20240604,1770,0.85,20241210,3650,-51.10,20240604,1770,0.85,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,121022,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1797,22,2,1.24,23193380,12996,36.12,1785,1805,1770,2305,1243,1775,1784.66,0.59,0,653,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,426,3.64,0.54,12,0.05,494.00,3329.00,3650,20240604,-50.77,1770,20241210,1.53,3650,-50.77,20240604,1770,1.53,20241210,3650,-50.77,20240604,1770,1.53,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,111021,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1802,27,2,1.52,14671442,8220,22.85,1785,1805,1770,2305,1243,1775,1784.85,0.59,0,423,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,427,3.65,0.54,12,0.03,494.00,3329.00,3650,20240604,-50.63,1770,20241210,1.81,3650,-50.63,20240604,1770,1.81,20241210,3650,-50.63,20240604,1770,1.81,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,101022,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1794,19,2,1.07,4306975,2414,6.71,1785,1794,1770,2305,1243,1775,1784.17,0.59,0,-72,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,425,3.63,0.54,12,0.01,494.00,3329.00,3650,20240604,-50.85,1770,20241210,1.36,3650,-50.85,20240604,1770,1.36,20241210,3650,-50.85,20240604,1770,1.36,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241210,091029,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1794,19,2,1.07,293597,164,0.46,1785,1794,1770,2305,1243,1775,1790.23,0.59,0,0,1863,1818,1794,1749,1725,1807,1738,24,530,100,1240,1,1,23700172,425,3.63,0.54,12,0.00,494.00,3329.00,3650,20240604,-50.85,1770,20241210,1.36,3650,-50.85,20240604,1770,1.36,20241210,3650,-50.85,20240604,1770,1.36,20241210,0.28,N,263770,100,23 억,,139668,N,N,0,N,00,N
20241209,161018,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1775,-55,5,-3.01,64048013,35981,294.85,1830,1839,1770,2375,1281,1830,1780.08,0.58,0,1296,1923,1876,1853,1806,1783,1865,1795,24,545,100,1280,1,1,23700172,421,3.59,0.53,12,0.15,494.00,3329.00,3650,20240604,-51.37,1770,20241209,0.28,3650,-51.37,20240604,1770,0.28,20241209,3650,-51.37,20240604,1770,0.28,20241209,0.28,N,263770,100,23 억,,137596,N,N,0,N,00,N
20241209,151020,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1779,-51,5,-2.79,62184057,34931,286.25,1830,1839,1770,2375,1281,1830,1780.20,0.58,0,1630,1923,1876,1853,1806,1783,1865,1795,24,545,100,1280,1,1,23700172,422,3.60,0.53,12,0.15,494.00,3329.00,3650,20240604,-51.26,1770,20241209,0.51,3650,-51.26,20240604,1770,0.51,20241209,3650,-51.26,20240604,1770,0.51,20241209,0.28,N,263770,100,23 억,,137596,N,N,0,N,00,N
20241209,141021,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1779,-51,5,-2.79,56665988,31816,260.72,1830,1839,1772,2375,1281,1830,1781.05,0.58,0,1630,1923,1876,1853,1806,1783,1865,1795,24,545,100,1280,1,1,23700172,422,3.60,0.53,12,0.13,494.00,3329.00,3650,20240604,-51.26,1772,20241209,0.40,3650,-51.26,20240604,1772,0.40,20241209,3650,-51.26,20240604,1772,0.40,20241209,0.28,N,263770,100,23 억,,137596,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 161019 57 100.00 KOSDAQ 신저가 금속 N N N N N 1799 24 2 1.35 33445844 18726 52.04 1785 1805 1770 2305 1243 1775 1786.06 0.59 0 -220 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 426 3.64 0.54 12 0.08 494.00 3329.00 3650 20240604 -50.71 1770 20241210 1.64 3650 -50.71 20240604 1770 1.64 20241210 3650 -50.71 20240604 1770 1.64 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
3 20241210 151022 57 100.00 KOSDAQ 신저가 금속 N N N N N 1794 19 2 1.07 32456469 18176 50.52 1785 1805 1770 2305 1243 1775 1785.68 0.59 0 13 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 425 3.63 0.54 12 0.08 494.00 3329.00 3650 20240604 -50.85 1770 20241210 1.36 3650 -50.85 20240604 1770 1.36 20241210 3650 -50.85 20240604 1770 1.36 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
4 20241210 141022 57 100.00 KOSDAQ 신저가 금속 N N N N N 1789 14 2 0.79 28548472 15996 44.46 1785 1805 1770 2305 1243 1775 1784.73 0.59 0 13 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 424 3.62 0.54 12 0.07 494.00 3329.00 3650 20240604 -50.99 1770 20241210 1.07 3650 -50.99 20240604 1770 1.07 20241210 3650 -50.99 20240604 1770 1.07 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
5 20241210 131023 57 100.00 KOSDAQ 신저가 금속 N N N N N 1785 10 2 0.56 23649636 13252 36.83 1785 1805 1770 2305 1243 1775 1784.61 0.59 0 653 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 423 3.61 0.54 12 0.06 494.00 3329.00 3650 20240604 -51.10 1770 20241210 0.85 3650 -51.10 20240604 1770 0.85 20241210 3650 -51.10 20240604 1770 0.85 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
6 20241210 121022 57 100.00 KOSDAQ 신저가 금속 N N N N N 1797 22 2 1.24 23193380 12996 36.12 1785 1805 1770 2305 1243 1775 1784.66 0.59 0 653 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 426 3.64 0.54 12 0.05 494.00 3329.00 3650 20240604 -50.77 1770 20241210 1.53 3650 -50.77 20240604 1770 1.53 20241210 3650 -50.77 20240604 1770 1.53 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
7 20241210 111021 57 100.00 KOSDAQ 신저가 금속 N N N N N 1802 27 2 1.52 14671442 8220 22.85 1785 1805 1770 2305 1243 1775 1784.85 0.59 0 423 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 427 3.65 0.54 12 0.03 494.00 3329.00 3650 20240604 -50.63 1770 20241210 1.81 3650 -50.63 20240604 1770 1.81 20241210 3650 -50.63 20240604 1770 1.81 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
8 20241210 101022 57 100.00 KOSDAQ 신저가 금속 N N N N N 1794 19 2 1.07 4306975 2414 6.71 1785 1794 1770 2305 1243 1775 1784.17 0.59 0 -72 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 425 3.63 0.54 12 0.01 494.00 3329.00 3650 20240604 -50.85 1770 20241210 1.36 3650 -50.85 20240604 1770 1.36 20241210 3650 -50.85 20240604 1770 1.36 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
9 20241210 091029 57 100.00 KOSDAQ 신저가 금속 N N N N N 1794 19 2 1.07 293597 164 0.46 1785 1794 1770 2305 1243 1775 1790.23 0.59 0 0 1863 1818 1794 1749 1725 1807 1738 24 530 100 1240 1 1 23700172 425 3.63 0.54 12 0.00 494.00 3329.00 3650 20240604 -50.85 1770 20241210 1.36 3650 -50.85 20240604 1770 1.36 20241210 3650 -50.85 20240604 1770 1.36 20241210 0.28 N 263770 100 23 억 139668 N N 0 N 00 N
10 20241209 161018 57 100.00 KOSDAQ 신저가 금속 N N N N N 1775 -55 5 -3.01 64048013 35981 294.85 1830 1839 1770 2375 1281 1830 1780.08 0.58 0 1296 1923 1876 1853 1806 1783 1865 1795 24 545 100 1280 1 1 23700172 421 3.59 0.53 12 0.15 494.00 3329.00 3650 20240604 -51.37 1770 20241209 0.28 3650 -51.37 20240604 1770 0.28 20241209 3650 -51.37 20240604 1770 0.28 20241209 0.28 N 263770 100 23 억 137596 N N 0 N 00 N
11 20241209 151020 57 100.00 KOSDAQ 신저가 금속 N N N N N 1779 -51 5 -2.79 62184057 34931 286.25 1830 1839 1770 2375 1281 1830 1780.20 0.58 0 1630 1923 1876 1853 1806 1783 1865 1795 24 545 100 1280 1 1 23700172 422 3.60 0.53 12 0.15 494.00 3329.00 3650 20240604 -51.26 1770 20241209 0.51 3650 -51.26 20240604 1770 0.51 20241209 3650 -51.26 20240604 1770 0.51 20241209 0.28 N 263770 100 23 억 137596 N N 0 N 00 N
12 20241209 141021 57 100.00 KOSDAQ 신저가 금속 N N N N N 1779 -51 5 -2.79 56665988 31816 260.72 1830 1839 1772 2375 1281 1830 1781.05 0.58 0 1630 1923 1876 1853 1806 1783 1865 1795 24 545 100 1280 1 1 23700172 422 3.60 0.53 12 0.13 494.00 3329.00 3650 20240604 -51.26 1772 20241209 0.40 3650 -51.26 20240604 1772 0.40 20241209 3650 -51.26 20240604 1772 0.40 20241209 0.28 N 263770 100 23 억 137596 N N 0 N 00 N