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
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
20241210,161012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1125,16,2,1.44,45155365,40743,262.03,1109,1147,1080,1441,777,1109,1108.30,0.20,0,1123,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,652,-9.96,0.87,12,0.07,-113.00,1288.00,2190,20240424,-48.63,1061,20240806,6.03,2190,-48.63,20240424,1061,6.03,20240806,2190,-48.63,20240424,1061,6.03,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,151015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1116,7,2,0.63,36819314,33299,214.16,1109,1147,1080,1441,777,1109,1105.72,0.20,0,597,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,647,-9.88,0.87,12,0.06,-113.00,1288.00,2190,20240424,-49.04,1061,20240806,5.18,2190,-49.04,20240424,1061,5.18,20240806,2190,-49.04,20240424,1061,5.18,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,141014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1105,-4,5,-0.36,32159823,29081,187.03,1109,1147,1080,1441,777,1109,1105.87,0.20,0,1949,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,641,-9.78,0.86,12,0.05,-113.00,1288.00,2190,20240424,-49.54,1061,20240806,4.15,2190,-49.54,20240424,1061,4.15,20240806,2190,-49.54,20240424,1061,4.15,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,131015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1106,-3,5,-0.27,30598135,27668,177.94,1109,1147,1080,1441,777,1109,1105.90,0.20,0,2849,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,641,-9.79,0.86,12,0.05,-113.00,1288.00,2190,20240424,-49.50,1061,20240806,4.24,2190,-49.50,20240424,1061,4.24,20240806,2190,-49.50,20240424,1061,4.24,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,121014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1124,15,2,1.35,27261830,24653,158.55,1109,1147,1080,1441,777,1109,1105.82,0.20,0,3087,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,652,-9.95,0.87,12,0.04,-113.00,1288.00,2190,20240424,-48.68,1061,20240806,5.94,2190,-48.68,20240424,1061,5.94,20240806,2190,-48.68,20240424,1061,5.94,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,111014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1112,3,2,0.27,18668055,16916,108.79,1109,1147,1080,1441,777,1109,1103.57,0.20,0,2087,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,645,-9.84,0.86,12,0.03,-113.00,1288.00,2190,20240424,-49.22,1061,20240806,4.81,2190,-49.22,20240424,1061,4.81,20240806,2190,-49.22,20240424,1061,4.81,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,101014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1130,21,2,1.89,11541529,10456,67.25,1109,1147,1080,1441,777,1109,1103.82,0.20,0,2117,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,655,-10.00,0.88,12,0.02,-113.00,1288.00,2190,20240424,-48.40,1061,20240806,6.50,2190,-48.40,20240424,1061,6.50,20240806,2190,-48.40,20240424,1061,6.50,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241210,091021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1106,-3,5,-0.27,35471,32,0.21,1109,1109,1106,1441,777,1109,1108.47,0.20,0,0,1149,1129,1107,1087,1065,1118,1076,58,332,100,770,1,1,57997072,641,-9.79,0.86,12,0.00,-113.00,1288.00,2190,20240424,-49.50,1061,20240806,4.24,2190,-49.50,20240424,1061,4.24,20240806,2190,-49.50,20240424,1061,4.24,20240806,0.22,N,256630,100,57 억,,114841,N,N,0,N,00,N
20241209,161011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1109,-18,5,-1.60,17245425,15545,113.38,1118,1127,1085,1465,789,1127,1109.39,0.20,0,-281,1149,1137,1126,1114,1103,1132,1109,58,338,100,780,1,1,57997072,643,-9.81,0.86,12,0.03,-113.00,1288.00,2190,20240424,-49.36,1061,20240806,4.52,2190,-49.36,20240424,1061,4.52,20240806,2190,-49.36,20240424,1061,4.52,20240806,0.22,N,256630,100,57 억,,115132,N,N,0,N,00,N
20241209,151012,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1108,-19,5,-1.69,15220402,13719,100.07,1118,1127,1085,1465,789,1127,1109.44,0.20,0,-270,1149,1137,1126,1114,1103,1132,1109,58,338,100,780,1,1,57997072,643,-9.81,0.86,12,0.02,-113.00,1288.00,2190,20240424,-49.41,1061,20240806,4.43,2190,-49.41,20240424,1061,4.43,20240806,2190,-49.41,20240424,1061,4.43,20240806,0.22,N,256630,100,57 억,,115132,N,N,0,N,00,N
20241209,141013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1108,-19,5,-1.69,12950110,11670,85.12,1118,1127,1085,1465,789,1127,1109.69,0.20,0,-152,1149,1137,1126,1114,1103,1132,1109,58,338,100,780,1,1,57997072,643,-9.81,0.86,12,0.02,-113.00,1288.00,2190,20240424,-49.41,1061,20240806,4.43,2190,-49.41,20240424,1061,4.43,20240806,2190,-49.41,20240424,1061,4.43,20240806,0.22,N,256630,100,57 억,,115132,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 161012 57 100.00 KOSDAQ 금속 N N N N N 1125 16 2 1.44 45155365 40743 262.03 1109 1147 1080 1441 777 1109 1108.30 0.20 0 1123 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 652 -9.96 0.87 12 0.07 -113.00 1288.00 2190 20240424 -48.63 1061 20240806 6.03 2190 -48.63 20240424 1061 6.03 20240806 2190 -48.63 20240424 1061 6.03 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
3 20241210 151015 57 100.00 KOSDAQ 금속 N N N N N 1116 7 2 0.63 36819314 33299 214.16 1109 1147 1080 1441 777 1109 1105.72 0.20 0 597 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 647 -9.88 0.87 12 0.06 -113.00 1288.00 2190 20240424 -49.04 1061 20240806 5.18 2190 -49.04 20240424 1061 5.18 20240806 2190 -49.04 20240424 1061 5.18 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
4 20241210 141014 57 100.00 KOSDAQ 금속 N N N N N 1105 -4 5 -0.36 32159823 29081 187.03 1109 1147 1080 1441 777 1109 1105.87 0.20 0 1949 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 641 -9.78 0.86 12 0.05 -113.00 1288.00 2190 20240424 -49.54 1061 20240806 4.15 2190 -49.54 20240424 1061 4.15 20240806 2190 -49.54 20240424 1061 4.15 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
5 20241210 131015 57 100.00 KOSDAQ 금속 N N N N N 1106 -3 5 -0.27 30598135 27668 177.94 1109 1147 1080 1441 777 1109 1105.90 0.20 0 2849 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 641 -9.79 0.86 12 0.05 -113.00 1288.00 2190 20240424 -49.50 1061 20240806 4.24 2190 -49.50 20240424 1061 4.24 20240806 2190 -49.50 20240424 1061 4.24 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
6 20241210 121014 57 100.00 KOSDAQ 금속 N N N N N 1124 15 2 1.35 27261830 24653 158.55 1109 1147 1080 1441 777 1109 1105.82 0.20 0 3087 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 652 -9.95 0.87 12 0.04 -113.00 1288.00 2190 20240424 -48.68 1061 20240806 5.94 2190 -48.68 20240424 1061 5.94 20240806 2190 -48.68 20240424 1061 5.94 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
7 20241210 111014 57 100.00 KOSDAQ 금속 N N N N N 1112 3 2 0.27 18668055 16916 108.79 1109 1147 1080 1441 777 1109 1103.57 0.20 0 2087 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 645 -9.84 0.86 12 0.03 -113.00 1288.00 2190 20240424 -49.22 1061 20240806 4.81 2190 -49.22 20240424 1061 4.81 20240806 2190 -49.22 20240424 1061 4.81 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
8 20241210 101014 57 100.00 KOSDAQ 금속 N N N N N 1130 21 2 1.89 11541529 10456 67.25 1109 1147 1080 1441 777 1109 1103.82 0.20 0 2117 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 655 -10.00 0.88 12 0.02 -113.00 1288.00 2190 20240424 -48.40 1061 20240806 6.50 2190 -48.40 20240424 1061 6.50 20240806 2190 -48.40 20240424 1061 6.50 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
9 20241210 091021 57 100.00 KOSDAQ 금속 N N N N N 1106 -3 5 -0.27 35471 32 0.21 1109 1109 1106 1441 777 1109 1108.47 0.20 0 0 1149 1129 1107 1087 1065 1118 1076 58 332 100 770 1 1 57997072 641 -9.79 0.86 12 0.00 -113.00 1288.00 2190 20240424 -49.50 1061 20240806 4.24 2190 -49.50 20240424 1061 4.24 20240806 2190 -49.50 20240424 1061 4.24 20240806 0.22 N 256630 100 57 억 114841 N N 0 N 00 N
10 20241209 161011 57 100.00 KOSDAQ 금속 N N N N N 1109 -18 5 -1.60 17245425 15545 113.38 1118 1127 1085 1465 789 1127 1109.39 0.20 0 -281 1149 1137 1126 1114 1103 1132 1109 58 338 100 780 1 1 57997072 643 -9.81 0.86 12 0.03 -113.00 1288.00 2190 20240424 -49.36 1061 20240806 4.52 2190 -49.36 20240424 1061 4.52 20240806 2190 -49.36 20240424 1061 4.52 20240806 0.22 N 256630 100 57 억 115132 N N 0 N 00 N
11 20241209 151012 57 100.00 KOSDAQ 금속 N N N N N 1108 -19 5 -1.69 15220402 13719 100.07 1118 1127 1085 1465 789 1127 1109.44 0.20 0 -270 1149 1137 1126 1114 1103 1132 1109 58 338 100 780 1 1 57997072 643 -9.81 0.86 12 0.02 -113.00 1288.00 2190 20240424 -49.41 1061 20240806 4.43 2190 -49.41 20240424 1061 4.43 20240806 2190 -49.41 20240424 1061 4.43 20240806 0.22 N 256630 100 57 억 115132 N N 0 N 00 N
12 20241209 141013 57 100.00 KOSDAQ 금속 N N N N N 1108 -19 5 -1.69 12950110 11670 85.12 1118 1127 1085 1465 789 1127 1109.69 0.20 0 -152 1149 1137 1126 1114 1103 1132 1109 58 338 100 780 1 1 57997072 643 -9.81 0.86 12 0.02 -113.00 1288.00 2190 20240424 -49.41 1061 20240806 4.43 2190 -49.41 20240424 1061 4.43 20240806 2190 -49.41 20240424 1061 4.43 20240806 0.22 N 256630 100 57 억 115132 N N 0 N 00 N