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
396300/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
20241210,161208,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,235,2,11.66,1981300025,869569,448.26,2000,2420,2000,2615,1415,2015,2278.50,0.55,0,10660,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,596,9.38,0.85,12,3.28,240.00,2653.00,4360,20240216,-48.39,2000,20241210,12.50,4360,-48.39,20240216,2000,12.50,20241210,4360,-48.39,20240216,2000,12.50,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,151210,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2230,215,2,10.67,1951200780,856163,441.35,2000,2420,2000,2615,1415,2015,2279.01,0.55,0,6933,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,591,9.29,0.84,12,3.23,240.00,2653.00,4360,20240216,-48.85,2000,20241210,11.50,4360,-48.85,20240216,2000,11.50,20241210,4360,-48.85,20240216,2000,11.50,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,141210,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2205,190,2,9.43,1918027880,841216,433.64,2000,2420,2000,2615,1415,2015,2280.07,0.55,0,-3224,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,584,9.19,0.83,12,3.18,240.00,2653.00,4360,20240216,-49.43,2000,20241210,10.25,4360,-49.43,20240216,2000,10.25,20241210,4360,-49.43,20240216,2000,10.25,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,131212,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2210,195,2,9.68,1885032685,826238,425.92,2000,2420,2000,2615,1415,2015,2281.46,0.55,0,-6341,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,585,9.21,0.83,12,3.12,240.00,2653.00,4360,20240216,-49.31,2000,20241210,10.50,4360,-49.31,20240216,2000,10.50,20241210,4360,-49.31,20240216,2000,10.50,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,121210,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2180,165,2,8.19,1838432050,804870,414.90,2000,2420,2000,2615,1415,2015,2284.14,0.55,0,-13494,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,577,9.08,0.82,12,3.04,240.00,2653.00,4360,20240216,-50.00,2000,20241210,9.00,4360,-50.00,20240216,2000,9.00,20241210,4360,-50.00,20240216,2000,9.00,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,111209,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2160,145,2,7.20,175408115,83993,43.30,2000,2180,2000,2615,1415,2015,2088.37,0.55,0,40549,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,572,9.00,0.81,12,0.32,240.00,2653.00,4360,20240216,-50.46,2000,20241210,8.00,4360,-50.46,20240216,2000,8.00,20241210,4360,-50.46,20240216,2000,8.00,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,101211,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2130,115,2,5.71,145289515,70066,36.12,2000,2160,2000,2615,1415,2015,2073.61,0.55,0,32416,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,564,8.88,0.80,12,0.26,240.00,2653.00,4360,20240216,-51.15,2000,20241210,6.50,4360,-51.15,20240216,2000,6.50,20241210,4360,-51.15,20240216,2000,6.50,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241210,091218,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2100,85,2,4.22,90372420,44286,22.83,2000,2120,2000,2615,1415,2015,2040.65,0.55,0,17271,2248,2131,2073,1956,1898,2102,1927,26,600,100,1410,5,1,26489500,556,8.75,0.79,12,0.17,240.00,2653.00,4360,20240216,-51.83,2000,20241210,5.00,4360,-51.83,20240216,2000,5.00,20241210,4360,-51.83,20240216,2000,5.00,20241210,4.06,N,396300,100,26 억,,145476,N,N,0,N,00,N
20241209,161206,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2015,-180,5,-8.20,398209305,192530,88.92,2080,2190,2015,2850,1540,2195,2068.56,0.38,0,44988,2411,2302,2226,2117,2041,2265,2080,26,655,100,1530,5,1,26489500,534,8.40,0.76,12,0.73,240.00,2653.00,4360,20240216,-53.78,2015,20241209,0.00,4360,-53.78,20240216,2015,0.00,20241209,4360,-53.78,20240216,2015,0.00,20241209,4.07,N,396300,100,26 억,,100483,N,N,0,N,00,N
20241209,151209,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2050,-145,5,-6.61,349903125,168635,77.89,2080,2190,2035,2850,1540,2195,2074.91,0.38,0,39073,2411,2302,2226,2117,2041,2265,2080,26,655,100,1530,5,1,26489500,543,8.54,0.77,12,0.64,240.00,2653.00,4360,20240216,-52.98,2035,20241209,0.74,4360,-52.98,20240216,2035,0.74,20241209,4360,-52.98,20240216,2035,0.74,20241209,4.07,N,396300,100,26 억,,100483,N,N,0,N,00,N
20241209,141207,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2075,-120,5,-5.47,250002990,119885,55.37,2080,2190,2040,2850,1540,2195,2085.36,0.38,0,17998,2411,2302,2226,2117,2041,2265,2080,26,655,100,1530,5,1,26489500,550,8.65,0.78,12,0.45,240.00,2653.00,4360,20240216,-52.41,2040,20241209,1.72,4360,-52.41,20240216,2040,1.72,20241209,4360,-52.41,20240216,2040,1.72,20241209,4.07,N,396300,100,26 억,,100483,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 161208 57 100.00 KOSDAQ 신저가 금속 N N N N N 2250 235 2 11.66 1981300025 869569 448.26 2000 2420 2000 2615 1415 2015 2278.50 0.55 0 10660 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 596 9.38 0.85 12 3.28 240.00 2653.00 4360 20240216 -48.39 2000 20241210 12.50 4360 -48.39 20240216 2000 12.50 20241210 4360 -48.39 20240216 2000 12.50 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
3 20241210 151210 57 100.00 KOSDAQ 신저가 금속 N N N N N 2230 215 2 10.67 1951200780 856163 441.35 2000 2420 2000 2615 1415 2015 2279.01 0.55 0 6933 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 591 9.29 0.84 12 3.23 240.00 2653.00 4360 20240216 -48.85 2000 20241210 11.50 4360 -48.85 20240216 2000 11.50 20241210 4360 -48.85 20240216 2000 11.50 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
4 20241210 141210 57 100.00 KOSDAQ 신저가 금속 N N N N N 2205 190 2 9.43 1918027880 841216 433.64 2000 2420 2000 2615 1415 2015 2280.07 0.55 0 -3224 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 584 9.19 0.83 12 3.18 240.00 2653.00 4360 20240216 -49.43 2000 20241210 10.25 4360 -49.43 20240216 2000 10.25 20241210 4360 -49.43 20240216 2000 10.25 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
5 20241210 131212 57 100.00 KOSDAQ 신저가 금속 N N N N N 2210 195 2 9.68 1885032685 826238 425.92 2000 2420 2000 2615 1415 2015 2281.46 0.55 0 -6341 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 585 9.21 0.83 12 3.12 240.00 2653.00 4360 20240216 -49.31 2000 20241210 10.50 4360 -49.31 20240216 2000 10.50 20241210 4360 -49.31 20240216 2000 10.50 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
6 20241210 121210 57 100.00 KOSDAQ 신저가 금속 N N N N N 2180 165 2 8.19 1838432050 804870 414.90 2000 2420 2000 2615 1415 2015 2284.14 0.55 0 -13494 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 577 9.08 0.82 12 3.04 240.00 2653.00 4360 20240216 -50.00 2000 20241210 9.00 4360 -50.00 20240216 2000 9.00 20241210 4360 -50.00 20240216 2000 9.00 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
7 20241210 111209 57 100.00 KOSDAQ 신저가 금속 N N N N N 2160 145 2 7.20 175408115 83993 43.30 2000 2180 2000 2615 1415 2015 2088.37 0.55 0 40549 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 572 9.00 0.81 12 0.32 240.00 2653.00 4360 20240216 -50.46 2000 20241210 8.00 4360 -50.46 20240216 2000 8.00 20241210 4360 -50.46 20240216 2000 8.00 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
8 20241210 101211 57 100.00 KOSDAQ 신저가 금속 N N N N N 2130 115 2 5.71 145289515 70066 36.12 2000 2160 2000 2615 1415 2015 2073.61 0.55 0 32416 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 564 8.88 0.80 12 0.26 240.00 2653.00 4360 20240216 -51.15 2000 20241210 6.50 4360 -51.15 20240216 2000 6.50 20241210 4360 -51.15 20240216 2000 6.50 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
9 20241210 091218 57 100.00 KOSDAQ 신저가 금속 N N N N N 2100 85 2 4.22 90372420 44286 22.83 2000 2120 2000 2615 1415 2015 2040.65 0.55 0 17271 2248 2131 2073 1956 1898 2102 1927 26 600 100 1410 5 1 26489500 556 8.75 0.79 12 0.17 240.00 2653.00 4360 20240216 -51.83 2000 20241210 5.00 4360 -51.83 20240216 2000 5.00 20241210 4360 -51.83 20240216 2000 5.00 20241210 4.06 N 396300 100 26 억 145476 N N 0 N 00 N
10 20241209 161206 57 100.00 KOSDAQ 신저가 금속 N N N N N 2015 -180 5 -8.20 398209305 192530 88.92 2080 2190 2015 2850 1540 2195 2068.56 0.38 0 44988 2411 2302 2226 2117 2041 2265 2080 26 655 100 1530 5 1 26489500 534 8.40 0.76 12 0.73 240.00 2653.00 4360 20240216 -53.78 2015 20241209 0.00 4360 -53.78 20240216 2015 0.00 20241209 4360 -53.78 20240216 2015 0.00 20241209 4.07 N 396300 100 26 억 100483 N N 0 N 00 N
11 20241209 151209 57 100.00 KOSDAQ 신저가 금속 N N N N N 2050 -145 5 -6.61 349903125 168635 77.89 2080 2190 2035 2850 1540 2195 2074.91 0.38 0 39073 2411 2302 2226 2117 2041 2265 2080 26 655 100 1530 5 1 26489500 543 8.54 0.77 12 0.64 240.00 2653.00 4360 20240216 -52.98 2035 20241209 0.74 4360 -52.98 20240216 2035 0.74 20241209 4360 -52.98 20240216 2035 0.74 20241209 4.07 N 396300 100 26 억 100483 N N 0 N 00 N
12 20241209 141207 57 100.00 KOSDAQ 신저가 금속 N N N N N 2075 -120 5 -5.47 250002990 119885 55.37 2080 2190 2040 2850 1540 2195 2085.36 0.38 0 17998 2411 2302 2226 2117 2041 2265 2080 26 655 100 1530 5 1 26489500 550 8.65 0.78 12 0.45 240.00 2653.00 4360 20240216 -52.41 2040 20241209 1.72 4360 -52.41 20240216 2040 1.72 20241209 4360 -52.41 20240216 2040 1.72 20241209 4.07 N 396300 100 26 억 100483 N N 0 N 00 N