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
100130/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
20241210,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,150,2,7.39,171741470,80181,44.67,2030,2190,2030,2635,1425,2030,2141.85,1.88,0,23305,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1246,-4.12,0.52,12,0.14,-529.00,4216.00,3705,20240116,-41.16,1993,20241115,9.38,3705,-41.16,20240116,1993,9.38,20241115,3705,-41.16,20240116,1993,9.38,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,145,2,7.14,142055840,66533,37.06,2030,2190,2030,2635,1425,2030,2135.12,1.88,0,19769,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1243,-4.11,0.52,12,0.12,-529.00,4216.00,3705,20240116,-41.30,1993,20241115,9.13,3705,-41.30,20240116,1993,9.13,20241115,3705,-41.30,20240116,1993,9.13,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,145,2,7.14,132774265,62273,34.69,2030,2175,2030,2635,1425,2030,2132.13,1.88,0,20436,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1243,-4.11,0.52,12,0.11,-529.00,4216.00,3705,20240116,-41.30,1993,20241115,9.13,3705,-41.30,20240116,1993,9.13,20241115,3705,-41.30,20240116,1993,9.13,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,130729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,130,2,6.40,117651925,55287,30.80,2030,2170,2030,2635,1425,2030,2128.02,1.88,0,16948,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1234,-4.08,0.51,12,0.10,-529.00,4216.00,3705,20240116,-41.70,1993,20241115,8.38,3705,-41.70,20240116,1993,8.38,20241115,3705,-41.70,20240116,1993,8.38,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,120730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,110,2,5.42,107056740,50362,28.05,2030,2170,2030,2635,1425,2030,2125.74,1.88,0,15215,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1223,-4.05,0.51,12,0.09,-529.00,4216.00,3705,20240116,-42.24,1993,20241115,7.38,3705,-42.24,20240116,1993,7.38,20241115,3705,-42.24,20240116,1993,7.38,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,110729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,105,2,5.17,85463990,40309,22.45,2030,2170,2030,2635,1425,2030,2120.22,1.88,0,9879,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1220,-4.04,0.51,12,0.07,-529.00,4216.00,3705,20240116,-42.38,1993,20241115,7.12,3705,-42.38,20240116,1993,7.12,20241115,3705,-42.38,20240116,1993,7.12,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,100729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,120,2,5.91,54896940,26100,14.54,2030,2150,2030,2635,1425,2030,2103.33,1.88,0,6133,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1229,-4.06,0.51,12,0.05,-529.00,4216.00,3705,20240116,-41.97,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3705,-41.97,20240116,1993,7.88,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241210,090734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,55,2,2.71,9184345,4497,2.51,2030,2095,2030,2635,1425,2030,2042.33,1.88,0,592,2250,2140,2075,1965,1900,2107,1932,286,605,500,1460,5,1,57143000,1191,-3.94,0.49,12,0.01,-529.00,4216.00,3705,20240116,-43.72,1993,20241115,4.62,3705,-43.72,20240116,1993,4.62,20241115,3705,-43.72,20240116,1993,4.62,20241115,0.91,N,100130,500,285 억,,1071448,N,N,1,N,00,N
20241209,160727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-190,5,-8.56,365381845,177643,148.45,2185,2185,2010,2885,1555,2220,2056.88,1.92,0,-27020,2323,2271,2198,2146,2073,2235,2110,286,665,500,1590,5,1,57143000,1160,-3.84,0.48,12,0.31,-529.00,4216.00,3705,20240116,-45.21,1993,20241115,1.86,3705,-45.21,20240116,1993,1.86,20241115,3705,-45.21,20240116,1993,1.86,20241115,0.92,N,100130,500,285 억,,1098386,N,N,1,N,00,N
20241209,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-200,5,-9.01,342206825,166212,138.90,2185,2185,2010,2885,1555,2220,2058.86,1.92,0,-25835,2323,2271,2198,2146,2073,2235,2110,286,665,500,1590,5,1,57143000,1154,-3.82,0.48,12,0.29,-529.00,4216.00,3705,20240116,-45.48,1993,20241115,1.35,3705,-45.48,20240116,1993,1.35,20241115,3705,-45.48,20240116,1993,1.35,20241115,0.92,N,100130,500,285 억,,1098386,N,N,0,N,00,N
20241209,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-180,5,-8.11,298785230,144755,120.97,2185,2185,2020,2885,1555,2220,2064.08,1.92,0,-16266,2323,2271,2198,2146,2073,2235,2110,286,665,500,1590,5,1,57143000,1166,-3.86,0.48,12,0.25,-529.00,4216.00,3705,20240116,-44.94,1993,20241115,2.36,3705,-44.94,20240116,1993,2.36,20241115,3705,-44.94,20240116,1993,2.36,20241115,0.92,N,100130,500,285 억,,1098386,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 160729 57 100.00 KOSDAQ 금속 N N N N N 2180 150 2 7.39 171741470 80181 44.67 2030 2190 2030 2635 1425 2030 2141.85 1.88 0 23305 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1246 -4.12 0.52 12 0.14 -529.00 4216.00 3705 20240116 -41.16 1993 20241115 9.38 3705 -41.16 20240116 1993 9.38 20241115 3705 -41.16 20240116 1993 9.38 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
3 20241210 150730 57 100.00 KOSDAQ 금속 N N N N N 2175 145 2 7.14 142055840 66533 37.06 2030 2190 2030 2635 1425 2030 2135.12 1.88 0 19769 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1243 -4.11 0.52 12 0.12 -529.00 4216.00 3705 20240116 -41.30 1993 20241115 9.13 3705 -41.30 20240116 1993 9.13 20241115 3705 -41.30 20240116 1993 9.13 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
4 20241210 140730 57 100.00 KOSDAQ 금속 N N N N N 2175 145 2 7.14 132774265 62273 34.69 2030 2175 2030 2635 1425 2030 2132.13 1.88 0 20436 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1243 -4.11 0.52 12 0.11 -529.00 4216.00 3705 20240116 -41.30 1993 20241115 9.13 3705 -41.30 20240116 1993 9.13 20241115 3705 -41.30 20240116 1993 9.13 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
5 20241210 130729 57 100.00 KOSDAQ 금속 N N N N N 2160 130 2 6.40 117651925 55287 30.80 2030 2170 2030 2635 1425 2030 2128.02 1.88 0 16948 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1234 -4.08 0.51 12 0.10 -529.00 4216.00 3705 20240116 -41.70 1993 20241115 8.38 3705 -41.70 20240116 1993 8.38 20241115 3705 -41.70 20240116 1993 8.38 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
6 20241210 120730 57 100.00 KOSDAQ 금속 N N N N N 2140 110 2 5.42 107056740 50362 28.05 2030 2170 2030 2635 1425 2030 2125.74 1.88 0 15215 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1223 -4.05 0.51 12 0.09 -529.00 4216.00 3705 20240116 -42.24 1993 20241115 7.38 3705 -42.24 20240116 1993 7.38 20241115 3705 -42.24 20240116 1993 7.38 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
7 20241210 110729 57 100.00 KOSDAQ 금속 N N N N N 2135 105 2 5.17 85463990 40309 22.45 2030 2170 2030 2635 1425 2030 2120.22 1.88 0 9879 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1220 -4.04 0.51 12 0.07 -529.00 4216.00 3705 20240116 -42.38 1993 20241115 7.12 3705 -42.38 20240116 1993 7.12 20241115 3705 -42.38 20240116 1993 7.12 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
8 20241210 100729 57 100.00 KOSDAQ 금속 N N N N N 2150 120 2 5.91 54896940 26100 14.54 2030 2150 2030 2635 1425 2030 2103.33 1.88 0 6133 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1229 -4.06 0.51 12 0.05 -529.00 4216.00 3705 20240116 -41.97 1993 20241115 7.88 3705 -41.97 20240116 1993 7.88 20241115 3705 -41.97 20240116 1993 7.88 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
9 20241210 090734 57 100.00 KOSDAQ 금속 N N N N N 2085 55 2 2.71 9184345 4497 2.51 2030 2095 2030 2635 1425 2030 2042.33 1.88 0 592 2250 2140 2075 1965 1900 2107 1932 286 605 500 1460 5 1 57143000 1191 -3.94 0.49 12 0.01 -529.00 4216.00 3705 20240116 -43.72 1993 20241115 4.62 3705 -43.72 20240116 1993 4.62 20241115 3705 -43.72 20240116 1993 4.62 20241115 0.91 N 100130 500 285 억 1071448 N N 1 N 00 N
10 20241209 160727 57 100.00 KOSDAQ 금속 N N N N N 2030 -190 5 -8.56 365381845 177643 148.45 2185 2185 2010 2885 1555 2220 2056.88 1.92 0 -27020 2323 2271 2198 2146 2073 2235 2110 286 665 500 1590 5 1 57143000 1160 -3.84 0.48 12 0.31 -529.00 4216.00 3705 20240116 -45.21 1993 20241115 1.86 3705 -45.21 20240116 1993 1.86 20241115 3705 -45.21 20240116 1993 1.86 20241115 0.92 N 100130 500 285 억 1098386 N N 1 N 00 N
11 20241209 150727 57 100.00 KOSDAQ 금속 N N N N N 2020 -200 5 -9.01 342206825 166212 138.90 2185 2185 2010 2885 1555 2220 2058.86 1.92 0 -25835 2323 2271 2198 2146 2073 2235 2110 286 665 500 1590 5 1 57143000 1154 -3.82 0.48 12 0.29 -529.00 4216.00 3705 20240116 -45.48 1993 20241115 1.35 3705 -45.48 20240116 1993 1.35 20241115 3705 -45.48 20240116 1993 1.35 20241115 0.92 N 100130 500 285 억 1098386 N N 0 N 00 N
12 20241209 140728 57 100.00 KOSDAQ 금속 N N N N N 2040 -180 5 -8.11 298785230 144755 120.97 2185 2185 2020 2885 1555 2220 2064.08 1.92 0 -16266 2323 2271 2198 2146 2073 2235 2110 286 665 500 1590 5 1 57143000 1166 -3.86 0.48 12 0.25 -529.00 4216.00 3705 20240116 -44.94 1993 20241115 2.36 3705 -44.94 20240116 1993 2.36 20241115 3705 -44.94 20240116 1993 2.36 20241115 0.92 N 100130 500 285 억 1098386 N N 0 N 00 N