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
096350/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
20241210,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,314,15,2,5.02,131606944,426579,40.02,299,314,296,388,210,299,308.52,0.31,0,50103,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,514,22.43,1.55,12,0.26,14.00,202.00,540,20240223,-41.85,292,20241209,7.53,540,-41.85,20240223,292,7.53,20241209,540,-41.85,20240223,292,7.53,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,314,15,2,5.02,127658328,413965,38.84,299,314,296,388,210,299,308.38,0.31,0,49095,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,514,22.43,1.55,12,0.25,14.00,202.00,540,20240223,-41.85,292,20241209,7.53,540,-41.85,20240223,292,7.53,20241209,540,-41.85,20240223,292,7.53,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,140723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,311,12,2,4.01,116385940,377843,35.45,299,312,296,388,210,299,308.03,0.31,0,34886,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,509,22.21,1.54,12,0.23,14.00,202.00,540,20240223,-42.41,292,20241209,6.51,540,-42.41,20240223,292,6.51,20241209,540,-42.41,20240223,292,6.51,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,130721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,307,8,2,2.68,111109624,360787,33.85,299,312,296,388,210,299,307.96,0.31,0,32670,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,503,21.93,1.52,12,0.22,14.00,202.00,540,20240223,-43.15,292,20241209,5.14,540,-43.15,20240223,292,5.14,20241209,540,-43.15,20240223,292,5.14,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,120722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,308,9,2,3.01,103918729,337386,31.65,299,312,296,388,210,299,308.01,0.31,0,27257,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,504,22.00,1.52,12,0.21,14.00,202.00,540,20240223,-42.96,292,20241209,5.48,540,-42.96,20240223,292,5.48,20241209,540,-42.96,20240223,292,5.48,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,110721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,311,12,2,4.01,82274170,267134,25.06,299,312,296,388,210,299,307.99,0.31,0,20147,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,509,22.21,1.54,12,0.16,14.00,202.00,540,20240223,-42.41,292,20241209,6.51,540,-42.41,20240223,292,6.51,20241209,540,-42.41,20240223,292,6.51,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,309,10,2,3.34,39241565,128368,12.04,299,310,296,388,210,299,305.70,0.31,0,11083,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,506,22.07,1.53,12,0.08,14.00,202.00,540,20240223,-42.78,292,20241209,5.82,540,-42.78,20240223,292,5.82,20241209,540,-42.78,20240223,292,5.82,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241210,090726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,301,2,2,0.67,4274818,14247,1.34,299,302,296,388,210,299,300.05,0.31,0,3737,311,304,298,291,285,302,289,164,89,100,210,1,1,163761009,493,21.50,1.49,12,0.01,14.00,202.00,540,20240223,-44.26,292,20241209,3.08,540,-44.26,20240223,292,3.08,20241209,540,-44.26,20240223,292,3.08,20241209,0.03,N,096350,100,163 억,,507976,N,N,0,N,00,N
20241209,160719,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,299,-16,5,-5.08,317527107,1065190,138.39,300,305,292,409,221,315,298.09,0.29,0,25792,333,324,315,306,297,319,301,164,94,100,220,1,1,163761009,490,21.36,1.48,12,0.65,14.00,202.00,540,20240223,-44.63,292,20241209,2.40,540,-44.63,20240223,292,2.40,20241209,540,-44.63,20240223,292,2.40,20241209,0.03,N,096350,100,163 억,,482183,N,N,0,N,00,N
20241209,150719,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,299,-16,5,-5.08,284982335,955725,124.17,300,305,292,409,221,315,298.18,0.29,0,27709,333,324,315,306,297,319,301,164,94,100,220,1,1,163761009,490,21.36,1.48,12,0.58,14.00,202.00,540,20240223,-44.63,292,20241209,2.40,540,-44.63,20240223,292,2.40,20241209,540,-44.63,20240223,292,2.40,20241209,0.03,N,096350,100,163 억,,482183,N,N,0,N,00,N
20241209,140720,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,300,-15,5,-4.76,245190780,821880,106.78,300,305,292,409,221,315,298.33,0.29,0,23471,333,324,315,306,297,319,301,164,94,100,220,1,1,163761009,491,21.43,1.49,12,0.50,14.00,202.00,540,20240223,-44.44,292,20241209,2.74,540,-44.44,20240223,292,2.74,20241209,540,-44.44,20240223,292,2.74,20241209,0.03,N,096350,100,163 억,,482183,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 160721 57 100.00 KOSDAQ 금속 N N N N N 314 15 2 5.02 131606944 426579 40.02 299 314 296 388 210 299 308.52 0.31 0 50103 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 514 22.43 1.55 12 0.26 14.00 202.00 540 20240223 -41.85 292 20241209 7.53 540 -41.85 20240223 292 7.53 20241209 540 -41.85 20240223 292 7.53 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
3 20241210 150722 57 100.00 KOSDAQ 금속 N N N N N 314 15 2 5.02 127658328 413965 38.84 299 314 296 388 210 299 308.38 0.31 0 49095 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 514 22.43 1.55 12 0.25 14.00 202.00 540 20240223 -41.85 292 20241209 7.53 540 -41.85 20240223 292 7.53 20241209 540 -41.85 20240223 292 7.53 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
4 20241210 140723 57 100.00 KOSDAQ 금속 N N N N N 311 12 2 4.01 116385940 377843 35.45 299 312 296 388 210 299 308.03 0.31 0 34886 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 509 22.21 1.54 12 0.23 14.00 202.00 540 20240223 -42.41 292 20241209 6.51 540 -42.41 20240223 292 6.51 20241209 540 -42.41 20240223 292 6.51 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
5 20241210 130721 57 100.00 KOSDAQ 금속 N N N N N 307 8 2 2.68 111109624 360787 33.85 299 312 296 388 210 299 307.96 0.31 0 32670 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 503 21.93 1.52 12 0.22 14.00 202.00 540 20240223 -43.15 292 20241209 5.14 540 -43.15 20240223 292 5.14 20241209 540 -43.15 20240223 292 5.14 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
6 20241210 120722 57 100.00 KOSDAQ 금속 N N N N N 308 9 2 3.01 103918729 337386 31.65 299 312 296 388 210 299 308.01 0.31 0 27257 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 504 22.00 1.52 12 0.21 14.00 202.00 540 20240223 -42.96 292 20241209 5.48 540 -42.96 20240223 292 5.48 20241209 540 -42.96 20240223 292 5.48 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
7 20241210 110721 57 100.00 KOSDAQ 금속 N N N N N 311 12 2 4.01 82274170 267134 25.06 299 312 296 388 210 299 307.99 0.31 0 20147 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 509 22.21 1.54 12 0.16 14.00 202.00 540 20240223 -42.41 292 20241209 6.51 540 -42.41 20240223 292 6.51 20241209 540 -42.41 20240223 292 6.51 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
8 20241210 100721 57 100.00 KOSDAQ 금속 N N N N N 309 10 2 3.34 39241565 128368 12.04 299 310 296 388 210 299 305.70 0.31 0 11083 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 506 22.07 1.53 12 0.08 14.00 202.00 540 20240223 -42.78 292 20241209 5.82 540 -42.78 20240223 292 5.82 20241209 540 -42.78 20240223 292 5.82 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
9 20241210 090726 57 100.00 KOSDAQ 금속 N N N N N 301 2 2 0.67 4274818 14247 1.34 299 302 296 388 210 299 300.05 0.31 0 3737 311 304 298 291 285 302 289 164 89 100 210 1 1 163761009 493 21.50 1.49 12 0.01 14.00 202.00 540 20240223 -44.26 292 20241209 3.08 540 -44.26 20240223 292 3.08 20241209 540 -44.26 20240223 292 3.08 20241209 0.03 N 096350 100 163 억 507976 N N 0 N 00 N
10 20241209 160719 57 100.00 KOSDAQ 신저가 금속 N N N N N 299 -16 5 -5.08 317527107 1065190 138.39 300 305 292 409 221 315 298.09 0.29 0 25792 333 324 315 306 297 319 301 164 94 100 220 1 1 163761009 490 21.36 1.48 12 0.65 14.00 202.00 540 20240223 -44.63 292 20241209 2.40 540 -44.63 20240223 292 2.40 20241209 540 -44.63 20240223 292 2.40 20241209 0.03 N 096350 100 163 억 482183 N N 0 N 00 N
11 20241209 150719 57 100.00 KOSDAQ 신저가 금속 N N N N N 299 -16 5 -5.08 284982335 955725 124.17 300 305 292 409 221 315 298.18 0.29 0 27709 333 324 315 306 297 319 301 164 94 100 220 1 1 163761009 490 21.36 1.48 12 0.58 14.00 202.00 540 20240223 -44.63 292 20241209 2.40 540 -44.63 20240223 292 2.40 20241209 540 -44.63 20240223 292 2.40 20241209 0.03 N 096350 100 163 억 482183 N N 0 N 00 N
12 20241209 140720 57 100.00 KOSDAQ 신저가 금속 N N N N N 300 -15 5 -4.76 245190780 821880 106.78 300 305 292 409 221 315 298.33 0.29 0 23471 333 324 315 306 297 319 301 164 94 100 220 1 1 163761009 491 21.43 1.49 12 0.50 14.00 202.00 540 20240223 -44.44 292 20241209 2.74 540 -44.44 20240223 292 2.74 20241209 540 -44.44 20240223 292 2.74 20241209 0.03 N 096350 100 163 억 482183 N N 0 N 00 N