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
258610/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
20241203,161011,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1189,-30,5,-2.46,89685256,76326,590.21,1162,1217,1156,1584,854,1219,1174.92,0.39,0,5272,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,318,-0.75,1.62,12,0.28,-1594.00,736.00,4180,20231124,-71.56,1156,20241203,2.85,4160,-71.42,20240103,1156,2.85,20241203,4160,-71.42,20240103,1156,2.85,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,151051,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1184,-35,5,-2.87,85717509,72983,564.36,1162,1217,1156,1584,854,1219,1174.49,0.39,0,5467,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,317,-0.74,1.61,12,0.27,-1594.00,736.00,4180,20231124,-71.67,1156,20241203,2.42,4160,-71.54,20240103,1156,2.42,20241203,4160,-71.54,20240103,1156,2.42,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,141031,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1180,-39,5,-3.20,80253424,68387,528.82,1162,1217,1156,1584,854,1219,1173.52,0.39,0,5758,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,316,-0.74,1.60,12,0.26,-1594.00,736.00,4180,20231124,-71.77,1156,20241203,2.08,4160,-71.63,20240103,1156,2.08,20241203,4160,-71.63,20240103,1156,2.08,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,131031,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1199,-20,5,-1.64,76929266,65590,507.19,1162,1217,1156,1584,854,1219,1172.88,0.39,0,5752,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,321,-0.75,1.63,12,0.24,-1594.00,736.00,4180,20231124,-71.32,1156,20241203,3.72,4160,-71.18,20240103,1156,3.72,20241203,4160,-71.18,20240103,1156,3.72,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,121043,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1196,-23,5,-1.89,73110754,62383,482.39,1162,1217,1156,1584,854,1219,1171.97,0.39,0,5763,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,320,-0.75,1.62,12,0.23,-1594.00,736.00,4180,20231124,-71.39,1156,20241203,3.46,4160,-71.25,20240103,1156,3.46,20241203,4160,-71.25,20240103,1156,3.46,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,111024,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1195,-24,5,-1.97,65045662,55604,429.97,1162,1217,1156,1584,854,1219,1169.80,0.39,0,5806,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,320,-0.75,1.62,12,0.21,-1594.00,736.00,4180,20231124,-71.41,1156,20241203,3.37,4160,-71.27,20240103,1156,3.37,20241203,4160,-71.27,20240103,1156,3.37,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,101010,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1206,-13,5,-1.07,64099275,54808,423.82,1162,1217,1156,1584,854,1219,1169.52,0.39,0,5910,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,323,-0.76,1.64,12,0.20,-1594.00,736.00,4180,20231124,-71.15,1156,20241203,4.33,4160,-71.01,20240103,1156,4.33,20241203,4160,-71.01,20240103,1156,4.33,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241203,091001,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1182,-37,5,-3.04,45751006,39316,304.02,1162,1217,1156,1584,854,1219,1163.67,0.39,0,5292,1242,1230,1222,1210,1202,1226,1206,134,365,500,750,1,1,26787133,317,-0.74,1.61,12,0.15,-1594.00,736.00,4180,20231124,-71.72,1156,20241203,2.25,4160,-71.59,20240103,1156,2.25,20241203,4160,-71.59,20240103,1156,2.25,20241203,0.00,N,258610,500,133 억,,103979,N,N,0,N,00,N
20241202,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-14,5,-1.14,15795968,12881,82.09,1233,1234,1214,1602,864,1233,1226.30,0.39,0,-574,1276,1254,1227,1205,1178,1241,1192,134,369,500,760,1,1,26787133,327,-0.76,1.66,12,0.05,-1594.00,736.00,4265,20231123,-71.42,1200,20241127,1.58,4160,-70.70,20240103,1200,1.58,20241127,4160,-70.70,20240103,1200,1.58,20241127,0.00,N,258610,500,133 억,,104553,N,N,0,N,00,N
20241202,151107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-14,5,-1.14,15319339,12490,79.59,1233,1234,1214,1602,864,1233,1226.53,0.39,0,-551,1276,1254,1227,1205,1178,1241,1192,134,369,500,760,1,1,26787133,327,-0.76,1.66,12,0.05,-1594.00,736.00,4265,20231123,-71.42,1200,20241127,1.58,4160,-70.70,20240103,1200,1.58,20241127,4160,-70.70,20240103,1200,1.58,20241127,0.00,N,258610,500,133 억,,104553,N,N,0,N,00,N
20241202,141019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-14,5,-1.14,13136125,10695,68.16,1233,1234,1216,1602,864,1233,1228.25,0.39,0,49,1276,1254,1227,1205,1178,1241,1192,134,369,500,760,1,1,26787133,327,-0.76,1.66,12,0.04,-1594.00,736.00,4265,20231123,-71.42,1200,20241127,1.58,4160,-70.70,20240103,1200,1.58,20241127,4160,-70.70,20240103,1200,1.58,20241127,0.00,N,258610,500,133 억,,104553,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 161011 57 100.00 KOSDAQ 신저가 금속 N N N N N 1189 -30 5 -2.46 89685256 76326 590.21 1162 1217 1156 1584 854 1219 1174.92 0.39 0 5272 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 318 -0.75 1.62 12 0.28 -1594.00 736.00 4180 20231124 -71.56 1156 20241203 2.85 4160 -71.42 20240103 1156 2.85 20241203 4160 -71.42 20240103 1156 2.85 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
3 20241203 151051 57 100.00 KOSDAQ 신저가 금속 N N N N N 1184 -35 5 -2.87 85717509 72983 564.36 1162 1217 1156 1584 854 1219 1174.49 0.39 0 5467 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 317 -0.74 1.61 12 0.27 -1594.00 736.00 4180 20231124 -71.67 1156 20241203 2.42 4160 -71.54 20240103 1156 2.42 20241203 4160 -71.54 20240103 1156 2.42 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
4 20241203 141031 57 100.00 KOSDAQ 신저가 금속 N N N N N 1180 -39 5 -3.20 80253424 68387 528.82 1162 1217 1156 1584 854 1219 1173.52 0.39 0 5758 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 316 -0.74 1.60 12 0.26 -1594.00 736.00 4180 20231124 -71.77 1156 20241203 2.08 4160 -71.63 20240103 1156 2.08 20241203 4160 -71.63 20240103 1156 2.08 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
5 20241203 131031 57 100.00 KOSDAQ 신저가 금속 N N N N N 1199 -20 5 -1.64 76929266 65590 507.19 1162 1217 1156 1584 854 1219 1172.88 0.39 0 5752 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 321 -0.75 1.63 12 0.24 -1594.00 736.00 4180 20231124 -71.32 1156 20241203 3.72 4160 -71.18 20240103 1156 3.72 20241203 4160 -71.18 20240103 1156 3.72 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
6 20241203 121043 57 100.00 KOSDAQ 신저가 금속 N N N N N 1196 -23 5 -1.89 73110754 62383 482.39 1162 1217 1156 1584 854 1219 1171.97 0.39 0 5763 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 320 -0.75 1.62 12 0.23 -1594.00 736.00 4180 20231124 -71.39 1156 20241203 3.46 4160 -71.25 20240103 1156 3.46 20241203 4160 -71.25 20240103 1156 3.46 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
7 20241203 111024 57 100.00 KOSDAQ 신저가 금속 N N N N N 1195 -24 5 -1.97 65045662 55604 429.97 1162 1217 1156 1584 854 1219 1169.80 0.39 0 5806 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 320 -0.75 1.62 12 0.21 -1594.00 736.00 4180 20231124 -71.41 1156 20241203 3.37 4160 -71.27 20240103 1156 3.37 20241203 4160 -71.27 20240103 1156 3.37 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
8 20241203 101010 57 100.00 KOSDAQ 신저가 금속 N N N N N 1206 -13 5 -1.07 64099275 54808 423.82 1162 1217 1156 1584 854 1219 1169.52 0.39 0 5910 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 323 -0.76 1.64 12 0.20 -1594.00 736.00 4180 20231124 -71.15 1156 20241203 4.33 4160 -71.01 20240103 1156 4.33 20241203 4160 -71.01 20240103 1156 4.33 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
9 20241203 091001 57 100.00 KOSDAQ 신저가 금속 N N N N N 1182 -37 5 -3.04 45751006 39316 304.02 1162 1217 1156 1584 854 1219 1163.67 0.39 0 5292 1242 1230 1222 1210 1202 1226 1206 134 365 500 750 1 1 26787133 317 -0.74 1.61 12 0.15 -1594.00 736.00 4180 20231124 -71.72 1156 20241203 2.25 4160 -71.59 20240103 1156 2.25 20241203 4160 -71.59 20240103 1156 2.25 20241203 0.00 N 258610 500 133 억 103979 N N 0 N 00 N
10 20241202 160945 57 100.00 KOSDAQ 금속 N N N N N 1219 -14 5 -1.14 15795968 12881 82.09 1233 1234 1214 1602 864 1233 1226.30 0.39 0 -574 1276 1254 1227 1205 1178 1241 1192 134 369 500 760 1 1 26787133 327 -0.76 1.66 12 0.05 -1594.00 736.00 4265 20231123 -71.42 1200 20241127 1.58 4160 -70.70 20240103 1200 1.58 20241127 4160 -70.70 20240103 1200 1.58 20241127 0.00 N 258610 500 133 억 104553 N N 0 N 00 N
11 20241202 151107 57 100.00 KOSDAQ 금속 N N N N N 1219 -14 5 -1.14 15319339 12490 79.59 1233 1234 1214 1602 864 1233 1226.53 0.39 0 -551 1276 1254 1227 1205 1178 1241 1192 134 369 500 760 1 1 26787133 327 -0.76 1.66 12 0.05 -1594.00 736.00 4265 20231123 -71.42 1200 20241127 1.58 4160 -70.70 20240103 1200 1.58 20241127 4160 -70.70 20240103 1200 1.58 20241127 0.00 N 258610 500 133 억 104553 N N 0 N 00 N
12 20241202 141019 57 100.00 KOSDAQ 금속 N N N N N 1219 -14 5 -1.14 13136125 10695 68.16 1233 1234 1216 1602 864 1233 1228.25 0.39 0 49 1276 1254 1227 1205 1178 1241 1192 134 369 500 760 1 1 26787133 327 -0.76 1.66 12 0.04 -1594.00 736.00 4265 20231123 -71.42 1200 20241127 1.58 4160 -70.70 20240103 1200 1.58 20241127 4160 -70.70 20240103 1200 1.58 20241127 0.00 N 258610 500 133 억 104553 N N 0 N 00 N