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
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
20241210,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1039,23,2,2.26,16863003,16251,37.19,1026,1047,1021,1320,712,1016,1037.66,0.38,0,646,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,278,-0.65,1.41,12,0.06,-1594.00,736.00,4160,20240103,-75.02,1011,20241209,2.77,4160,-75.02,20240103,1011,2.77,20241209,4160,-75.02,20240103,1011,2.77,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,151017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1044,28,2,2.76,16548047,15947,36.49,1026,1047,1021,1320,712,1016,1037.69,0.38,0,673,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.65,1.42,12,0.06,-1594.00,736.00,4160,20240103,-74.90,1011,20241209,3.26,4160,-74.90,20240103,1011,3.26,20241209,4160,-74.90,20240103,1011,3.26,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,141016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,29,2,2.85,14653656,14119,32.31,1026,1047,1021,1320,712,1016,1037.87,0.38,0,-125,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.66,1.42,12,0.05,-1594.00,736.00,4160,20240103,-74.88,1011,20241209,3.36,4160,-74.88,20240103,1011,3.36,20241209,4160,-74.88,20240103,1011,3.36,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,131017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1046,30,2,2.95,14589293,14057,32.17,1026,1047,1021,1320,712,1016,1037.87,0.38,0,-151,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.66,1.42,12,0.05,-1594.00,736.00,4160,20240103,-74.86,1011,20241209,3.46,4160,-74.86,20240103,1011,3.46,20241209,4160,-74.86,20240103,1011,3.46,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,121017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1047,31,2,3.05,13550690,13058,29.88,1026,1047,1021,1320,712,1016,1037.73,0.38,0,-150,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.66,1.42,12,0.05,-1594.00,736.00,4160,20240103,-74.83,1011,20241209,3.56,4160,-74.83,20240103,1011,3.56,20241209,4160,-74.83,20240103,1011,3.56,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,111016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1047,31,2,3.05,13454376,12966,29.67,1026,1047,1021,1320,712,1016,1037.67,0.38,0,-145,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.66,1.42,12,0.05,-1594.00,736.00,4160,20240103,-74.83,1011,20241209,3.56,4160,-74.83,20240103,1011,3.56,20241209,4160,-74.83,20240103,1011,3.56,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,101016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1047,31,2,3.05,12216404,11783,26.97,1026,1047,1021,1320,712,1016,1036.78,0.38,0,-195,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,280,-0.66,1.42,12,0.04,-1594.00,736.00,4160,20240103,-74.83,1011,20241209,3.56,4160,-74.83,20240103,1011,3.56,20241209,4160,-74.83,20240103,1011,3.56,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241210,091023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1038,22,2,2.17,2598234,2527,5.78,1026,1038,1026,1320,712,1016,1028.19,0.38,0,0,1162,1089,1050,977,938,1069,957,134,304,500,620,1,1,26787133,278,-0.65,1.41,12,0.01,-1594.00,736.00,4160,20240103,-75.05,1011,20241209,2.67,4160,-75.05,20240103,1011,2.67,20241209,4160,-75.05,20240103,1011,2.67,20241209,0.00,N,258610,500,133 억,,102899,N,N,0,N,00,N
20241209,161013,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1016,-109,5,-9.69,45347677,43697,183.09,1123,1123,1011,1462,788,1125,1038.04,0.38,0,973,1181,1152,1120,1091,1059,1137,1076,134,337,500,690,1,1,26787133,272,-0.64,1.38,12,0.16,-1594.00,736.00,4160,20240103,-75.58,1011,20241209,0.49,4160,-75.58,20240103,1011,0.49,20241209,4160,-75.58,20240103,1011,0.49,20241209,0.00,N,258610,500,133 억,,101844,N,N,0,N,00,N
20241209,151014,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1020,-105,5,-9.33,41996900,40408,169.31,1123,1123,1011,1462,788,1125,1039.32,0.38,0,2416,1181,1152,1120,1091,1059,1137,1076,134,337,500,690,1,1,26787133,273,-0.64,1.39,12,0.15,-1594.00,736.00,4160,20240103,-75.48,1011,20241209,0.89,4160,-75.48,20240103,1011,0.89,20241209,4160,-75.48,20240103,1011,0.89,20241209,0.00,N,258610,500,133 억,,101844,N,N,0,N,00,N
20241209,141015,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1029,-96,5,-8.53,38074826,36570,153.23,1123,1123,1011,1462,788,1125,1041.15,0.38,0,1942,1181,1152,1120,1091,1059,1137,1076,134,337,500,690,1,1,26787133,276,-0.65,1.40,12,0.14,-1594.00,736.00,4160,20240103,-75.26,1011,20241209,1.78,4160,-75.26,20240103,1011,1.78,20241209,4160,-75.26,20240103,1011,1.78,20241209,0.00,N,258610,500,133 억,,101844,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 161014 57 100.00 KOSDAQ 금속 N N N N N 1039 23 2 2.26 16863003 16251 37.19 1026 1047 1021 1320 712 1016 1037.66 0.38 0 646 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 278 -0.65 1.41 12 0.06 -1594.00 736.00 4160 20240103 -75.02 1011 20241209 2.77 4160 -75.02 20240103 1011 2.77 20241209 4160 -75.02 20240103 1011 2.77 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
3 20241210 151017 57 100.00 KOSDAQ 금속 N N N N N 1044 28 2 2.76 16548047 15947 36.49 1026 1047 1021 1320 712 1016 1037.69 0.38 0 673 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.65 1.42 12 0.06 -1594.00 736.00 4160 20240103 -74.90 1011 20241209 3.26 4160 -74.90 20240103 1011 3.26 20241209 4160 -74.90 20240103 1011 3.26 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
4 20241210 141016 57 100.00 KOSDAQ 금속 N N N N N 1045 29 2 2.85 14653656 14119 32.31 1026 1047 1021 1320 712 1016 1037.87 0.38 0 -125 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.66 1.42 12 0.05 -1594.00 736.00 4160 20240103 -74.88 1011 20241209 3.36 4160 -74.88 20240103 1011 3.36 20241209 4160 -74.88 20240103 1011 3.36 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
5 20241210 131017 57 100.00 KOSDAQ 금속 N N N N N 1046 30 2 2.95 14589293 14057 32.17 1026 1047 1021 1320 712 1016 1037.87 0.38 0 -151 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.66 1.42 12 0.05 -1594.00 736.00 4160 20240103 -74.86 1011 20241209 3.46 4160 -74.86 20240103 1011 3.46 20241209 4160 -74.86 20240103 1011 3.46 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
6 20241210 121017 57 100.00 KOSDAQ 금속 N N N N N 1047 31 2 3.05 13550690 13058 29.88 1026 1047 1021 1320 712 1016 1037.73 0.38 0 -150 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.66 1.42 12 0.05 -1594.00 736.00 4160 20240103 -74.83 1011 20241209 3.56 4160 -74.83 20240103 1011 3.56 20241209 4160 -74.83 20240103 1011 3.56 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
7 20241210 111016 57 100.00 KOSDAQ 금속 N N N N N 1047 31 2 3.05 13454376 12966 29.67 1026 1047 1021 1320 712 1016 1037.67 0.38 0 -145 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.66 1.42 12 0.05 -1594.00 736.00 4160 20240103 -74.83 1011 20241209 3.56 4160 -74.83 20240103 1011 3.56 20241209 4160 -74.83 20240103 1011 3.56 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
8 20241210 101016 57 100.00 KOSDAQ 금속 N N N N N 1047 31 2 3.05 12216404 11783 26.97 1026 1047 1021 1320 712 1016 1036.78 0.38 0 -195 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 280 -0.66 1.42 12 0.04 -1594.00 736.00 4160 20240103 -74.83 1011 20241209 3.56 4160 -74.83 20240103 1011 3.56 20241209 4160 -74.83 20240103 1011 3.56 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
9 20241210 091023 57 100.00 KOSDAQ 금속 N N N N N 1038 22 2 2.17 2598234 2527 5.78 1026 1038 1026 1320 712 1016 1028.19 0.38 0 0 1162 1089 1050 977 938 1069 957 134 304 500 620 1 1 26787133 278 -0.65 1.41 12 0.01 -1594.00 736.00 4160 20240103 -75.05 1011 20241209 2.67 4160 -75.05 20240103 1011 2.67 20241209 4160 -75.05 20240103 1011 2.67 20241209 0.00 N 258610 500 133 억 102899 N N 0 N 00 N
10 20241209 161013 57 100.00 KOSDAQ 신저가 금속 N N N N N 1016 -109 5 -9.69 45347677 43697 183.09 1123 1123 1011 1462 788 1125 1038.04 0.38 0 973 1181 1152 1120 1091 1059 1137 1076 134 337 500 690 1 1 26787133 272 -0.64 1.38 12 0.16 -1594.00 736.00 4160 20240103 -75.58 1011 20241209 0.49 4160 -75.58 20240103 1011 0.49 20241209 4160 -75.58 20240103 1011 0.49 20241209 0.00 N 258610 500 133 억 101844 N N 0 N 00 N
11 20241209 151014 57 100.00 KOSDAQ 신저가 금속 N N N N N 1020 -105 5 -9.33 41996900 40408 169.31 1123 1123 1011 1462 788 1125 1039.32 0.38 0 2416 1181 1152 1120 1091 1059 1137 1076 134 337 500 690 1 1 26787133 273 -0.64 1.39 12 0.15 -1594.00 736.00 4160 20240103 -75.48 1011 20241209 0.89 4160 -75.48 20240103 1011 0.89 20241209 4160 -75.48 20240103 1011 0.89 20241209 0.00 N 258610 500 133 억 101844 N N 0 N 00 N
12 20241209 141015 57 100.00 KOSDAQ 신저가 금속 N N N N N 1029 -96 5 -8.53 38074826 36570 153.23 1123 1123 1011 1462 788 1125 1041.15 0.38 0 1942 1181 1152 1120 1091 1059 1137 1076 134 337 500 690 1 1 26787133 276 -0.65 1.40 12 0.14 -1594.00 736.00 4160 20240103 -75.26 1011 20241209 1.78 4160 -75.26 20240103 1011 1.78 20241209 4160 -75.26 20240103 1011 1.78 20241209 0.00 N 258610 500 133 억 101844 N N 0 N 00 N