ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256630/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
20241203,161009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1144,-15,5,-1.29,2303265,2003,5.04,1147,1160,1139,1506,812,1159,1149.91,0.21,0,-151,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,663,-10.12,0.89,12,0.00,-113.00,1288.00,2190,20240424,-47.76,1061,20240806,7.82,2190,-47.76,20240424,1061,7.82,20240806,2190,-47.76,20240424,1061,7.82,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,151048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1155,-4,5,-0.35,1801164,1566,3.94,1147,1160,1139,1506,812,1159,1150.17,0.21,0,185,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,670,-10.22,0.90,12,0.00,-113.00,1288.00,2190,20240424,-47.26,1061,20240806,8.86,2190,-47.26,20240424,1061,8.86,20240806,2190,-47.26,20240424,1061,8.86,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,141028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1145,-14,5,-1.21,1726222,1501,3.77,1147,1160,1139,1506,812,1159,1150.05,0.21,0,227,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,664,-10.13,0.89,12,0.00,-113.00,1288.00,2190,20240424,-47.72,1061,20240806,7.92,2190,-47.72,20240424,1061,7.92,20240806,2190,-47.72,20240424,1061,7.92,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,131029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1150,-9,5,-0.78,1106135,960,2.41,1147,1160,1139,1506,812,1159,1152.22,0.21,0,128,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,667,-10.18,0.89,12,0.00,-113.00,1288.00,2190,20240424,-47.49,1061,20240806,8.39,2190,-47.49,20240424,1061,8.39,20240806,2190,-47.49,20240424,1061,8.39,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,121041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1146,-13,5,-1.12,986507,856,2.15,1147,1160,1139,1506,812,1159,1152.46,0.21,0,132,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,665,-10.14,0.89,12,0.00,-113.00,1288.00,2190,20240424,-47.67,1061,20240806,8.01,2190,-47.67,20240424,1061,8.01,20240806,2190,-47.67,20240424,1061,8.01,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,111022,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1158,-1,5,-0.09,632114,548,1.38,1147,1160,1139,1506,812,1159,1153.49,0.21,0,156,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,672,-10.25,0.90,12,0.00,-113.00,1288.00,2190,20240424,-47.12,1061,20240806,9.14,2190,-47.12,20240424,1061,9.14,20240806,2190,-47.12,20240424,1061,9.14,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,101008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1158,-1,5,-0.09,632114,548,1.38,1147,1160,1139,1506,812,1159,1153.49,0.21,0,156,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,672,-10.25,0.90,12,0.00,-113.00,1288.00,2190,20240424,-47.12,1061,20240806,9.14,2190,-47.12,20240424,1061,9.14,20240806,2190,-47.12,20240424,1061,9.14,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241203,090958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1139,-20,5,-1.73,289017,252,0.63,1147,1159,1139,1506,812,1159,1146.89,0.21,0,221,1209,1183,1153,1127,1097,1169,1113,58,347,100,810,1,1,57997072,661,-10.08,0.88,12,0.00,-113.00,1288.00,2190,20240424,-47.99,1061,20240806,7.35,2190,-47.99,20240424,1061,7.35,20240806,2190,-47.99,20240424,1061,7.35,20240806,0.21,N,256630,100,57 억,,123107,N,N,0,N,00,N
20241202,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1159,-11,5,-0.94,45445386,39764,172.21,1171,1179,1123,1521,819,1170,1142.88,0.23,0,-12819,1214,1192,1167,1145,1120,1179,1132,58,351,100,810,1,1,57997072,672,-10.26,0.90,12,0.07,-113.00,1288.00,2190,20240424,-47.08,1061,20240806,9.24,2190,-47.08,20240424,1061,9.24,20240806,2190,-47.08,20240424,1061,9.24,20240806,0.21,N,256630,100,57 억,,135938,N,N,0,N,00,N
20241202,151103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1140,-30,5,-2.56,32803179,28773,124.61,1171,1179,1123,1521,819,1170,1140.07,0.23,0,-4561,1214,1192,1167,1145,1120,1179,1132,58,351,100,810,1,1,57997072,661,-10.09,0.89,12,0.05,-113.00,1288.00,2190,20240424,-47.95,1061,20240806,7.45,2190,-47.95,20240424,1061,7.45,20240806,2190,-47.95,20240424,1061,7.45,20240806,0.21,N,256630,100,57 억,,135938,N,N,0,N,00,N
20241202,141017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1143,-27,5,-2.31,20067926,17574,76.11,1171,1179,1137,1521,819,1170,1141.91,0.23,0,-1927,1214,1192,1167,1145,1120,1179,1132,58,351,100,810,1,1,57997072,663,-10.12,0.89,12,0.03,-113.00,1288.00,2190,20240424,-47.81,1061,20240806,7.73,2190,-47.81,20240424,1061,7.73,20240806,2190,-47.81,20240424,1061,7.73,20240806,0.21,N,256630,100,57 억,,135938,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 20241203 161009 57 100.00 KOSDAQ 금속 N N N N N 1144 -15 5 -1.29 2303265 2003 5.04 1147 1160 1139 1506 812 1159 1149.91 0.21 0 -151 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 663 -10.12 0.89 12 0.00 -113.00 1288.00 2190 20240424 -47.76 1061 20240806 7.82 2190 -47.76 20240424 1061 7.82 20240806 2190 -47.76 20240424 1061 7.82 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
3 20241203 151048 57 100.00 KOSDAQ 금속 N N N N N 1155 -4 5 -0.35 1801164 1566 3.94 1147 1160 1139 1506 812 1159 1150.17 0.21 0 185 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 670 -10.22 0.90 12 0.00 -113.00 1288.00 2190 20240424 -47.26 1061 20240806 8.86 2190 -47.26 20240424 1061 8.86 20240806 2190 -47.26 20240424 1061 8.86 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
4 20241203 141028 57 100.00 KOSDAQ 금속 N N N N N 1145 -14 5 -1.21 1726222 1501 3.77 1147 1160 1139 1506 812 1159 1150.05 0.21 0 227 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 664 -10.13 0.89 12 0.00 -113.00 1288.00 2190 20240424 -47.72 1061 20240806 7.92 2190 -47.72 20240424 1061 7.92 20240806 2190 -47.72 20240424 1061 7.92 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
5 20241203 131029 57 100.00 KOSDAQ 금속 N N N N N 1150 -9 5 -0.78 1106135 960 2.41 1147 1160 1139 1506 812 1159 1152.22 0.21 0 128 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 667 -10.18 0.89 12 0.00 -113.00 1288.00 2190 20240424 -47.49 1061 20240806 8.39 2190 -47.49 20240424 1061 8.39 20240806 2190 -47.49 20240424 1061 8.39 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
6 20241203 121041 57 100.00 KOSDAQ 금속 N N N N N 1146 -13 5 -1.12 986507 856 2.15 1147 1160 1139 1506 812 1159 1152.46 0.21 0 132 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 665 -10.14 0.89 12 0.00 -113.00 1288.00 2190 20240424 -47.67 1061 20240806 8.01 2190 -47.67 20240424 1061 8.01 20240806 2190 -47.67 20240424 1061 8.01 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
7 20241203 111022 57 100.00 KOSDAQ 금속 N N N N N 1158 -1 5 -0.09 632114 548 1.38 1147 1160 1139 1506 812 1159 1153.49 0.21 0 156 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 672 -10.25 0.90 12 0.00 -113.00 1288.00 2190 20240424 -47.12 1061 20240806 9.14 2190 -47.12 20240424 1061 9.14 20240806 2190 -47.12 20240424 1061 9.14 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
8 20241203 101008 57 100.00 KOSDAQ 금속 N N N N N 1158 -1 5 -0.09 632114 548 1.38 1147 1160 1139 1506 812 1159 1153.49 0.21 0 156 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 672 -10.25 0.90 12 0.00 -113.00 1288.00 2190 20240424 -47.12 1061 20240806 9.14 2190 -47.12 20240424 1061 9.14 20240806 2190 -47.12 20240424 1061 9.14 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
9 20241203 090958 57 100.00 KOSDAQ 금속 N N N N N 1139 -20 5 -1.73 289017 252 0.63 1147 1159 1139 1506 812 1159 1146.89 0.21 0 221 1209 1183 1153 1127 1097 1169 1113 58 347 100 810 1 1 57997072 661 -10.08 0.88 12 0.00 -113.00 1288.00 2190 20240424 -47.99 1061 20240806 7.35 2190 -47.99 20240424 1061 7.35 20240806 2190 -47.99 20240424 1061 7.35 20240806 0.21 N 256630 100 57 억 123107 N N 0 N 00 N
10 20241202 160943 57 100.00 KOSDAQ 금속 N N N N N 1159 -11 5 -0.94 45445386 39764 172.21 1171 1179 1123 1521 819 1170 1142.88 0.23 0 -12819 1214 1192 1167 1145 1120 1179 1132 58 351 100 810 1 1 57997072 672 -10.26 0.90 12 0.07 -113.00 1288.00 2190 20240424 -47.08 1061 20240806 9.24 2190 -47.08 20240424 1061 9.24 20240806 2190 -47.08 20240424 1061 9.24 20240806 0.21 N 256630 100 57 억 135938 N N 0 N 00 N
11 20241202 151103 57 100.00 KOSDAQ 금속 N N N N N 1140 -30 5 -2.56 32803179 28773 124.61 1171 1179 1123 1521 819 1170 1140.07 0.23 0 -4561 1214 1192 1167 1145 1120 1179 1132 58 351 100 810 1 1 57997072 661 -10.09 0.89 12 0.05 -113.00 1288.00 2190 20240424 -47.95 1061 20240806 7.45 2190 -47.95 20240424 1061 7.45 20240806 2190 -47.95 20240424 1061 7.45 20240806 0.21 N 256630 100 57 억 135938 N N 0 N 00 N
12 20241202 141017 57 100.00 KOSDAQ 금속 N N N N N 1143 -27 5 -2.31 20067926 17574 76.11 1171 1179 1137 1521 819 1170 1141.91 0.23 0 -1927 1214 1192 1167 1145 1120 1179 1132 58 351 100 810 1 1 57997072 663 -10.12 0.89 12 0.03 -113.00 1288.00 2190 20240424 -47.81 1061 20240806 7.73 2190 -47.81 20240424 1061 7.73 20240806 2190 -47.81 20240424 1061 7.73 20240806 0.21 N 256630 100 57 억 135938 N N 0 N 00 N