ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
256150/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
20241203,161009,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,30,2,0.49,49550350,8016,63.31,6170,6240,6130,8030,4330,6180,6181.43,0.39,0,-173,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,521,9.76,0.85,12,0.10,636.00,7268.00,7820,20240122,-20.59,6130,20241203,1.31,7820,-20.59,20240122,6130,1.31,20241203,7820,-20.59,20240122,6130,1.31,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,151048,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6160,-20,5,-0.32,48935920,7917,62.53,6170,6240,6130,8030,4330,6180,6181.12,0.39,0,-153,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,517,9.69,0.85,12,0.09,636.00,7268.00,7820,20240122,-21.23,6130,20241203,0.49,7820,-21.23,20240122,6130,0.49,20241203,7820,-21.23,20240122,6130,0.49,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,141028,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6200,20,2,0.32,38098740,6166,48.70,6170,6240,6130,8030,4330,6180,6178.84,0.39,0,-160,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,520,9.75,0.85,12,0.07,636.00,7268.00,7820,20240122,-20.72,6130,20241203,1.14,7820,-20.72,20240122,6130,1.14,20241203,7820,-20.72,20240122,6130,1.14,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,131029,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,30,2,0.49,36138170,5849,46.19,6170,6240,6130,8030,4330,6180,6178.52,0.39,0,-150,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,521,9.76,0.85,12,0.07,636.00,7268.00,7820,20240122,-20.59,6130,20241203,1.31,7820,-20.59,20240122,6130,1.31,20241203,7820,-20.59,20240122,6130,1.31,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,121041,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6180,0,3,0.00,35723030,5782,45.66,6170,6240,6130,8030,4330,6180,6178.32,0.39,0,-146,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,519,9.72,0.85,12,0.07,636.00,7268.00,7820,20240122,-20.97,6130,20241203,0.82,7820,-20.97,20240122,6130,0.82,20241203,7820,-20.97,20240122,6130,0.82,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,111022,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6190,10,2,0.16,35605110,5763,45.51,6170,6240,6130,8030,4330,6180,6178.22,0.39,0,-145,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,520,9.73,0.85,12,0.07,636.00,7268.00,7820,20240122,-20.84,6130,20241203,0.98,7820,-20.84,20240122,6130,0.98,20241203,7820,-20.84,20240122,6130,0.98,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,101007,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,30,2,0.49,6335340,1028,8.12,6170,6240,6140,8030,4330,6180,6162.78,0.39,0,-16,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,521,9.76,0.85,12,0.01,636.00,7268.00,7820,20240122,-20.59,6140,20241203,1.14,7820,-20.59,20240122,6140,1.14,20241203,7820,-20.59,20240122,6140,1.14,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241203,090958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6170,-10,5,-0.16,450190,73,0.58,6170,6170,6150,8030,4330,6180,6166.99,0.39,0,0,6426,6302,6226,6102,6026,6265,6065,42,1850,500,4570,10,1,8395000,518,9.70,0.85,12,0.00,636.00,7268.00,7820,20240122,-21.10,6150,20241203,0.33,7820,-21.10,20240122,6150,0.33,20241203,7820,-21.10,20240122,6150,0.33,20241203,0.53,N,256150,500,41 억,,32939,N,N,0,N,00,N
20241202,160943,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6180,-170,5,-2.68,78544440,12660,195.91,6350,6350,6150,8250,4450,6350,6204.14,0.40,0,-406,6470,6410,6330,6270,6190,6370,6230,42,1900,500,4690,10,1,8395000,519,9.72,0.85,12,0.15,636.00,7268.00,7820,20240122,-20.97,6150,20241202,0.49,7820,-20.97,20240122,6150,0.49,20241202,7820,-20.97,20240122,6150,0.49,20241202,0.52,N,256150,500,41 억,,33402,N,N,0,N,00,N
20241202,151103,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6170,-180,5,-2.83,77239940,12449,192.65,6350,6350,6150,8250,4450,6350,6204.51,0.40,0,-196,6470,6410,6330,6270,6190,6370,6230,42,1900,500,4690,10,1,8395000,518,9.70,0.85,12,0.15,636.00,7268.00,7820,20240122,-21.10,6150,20241202,0.33,7820,-21.10,20240122,6150,0.33,20241202,7820,-21.10,20240122,6150,0.33,20241202,0.52,N,256150,500,41 억,,33402,N,N,0,N,00,N
20241202,141017,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6200,-150,5,-2.36,63548040,10236,158.40,6350,6350,6150,8250,4450,6350,6208.29,0.40,0,116,6470,6410,6330,6270,6190,6370,6230,42,1900,500,4690,10,1,8395000,520,9.75,0.85,12,0.12,636.00,7268.00,7820,20240122,-20.72,6150,20241202,0.81,7820,-20.72,20240122,6150,0.81,20241202,7820,-20.72,20240122,6150,0.81,20241202,0.52,N,256150,500,41 억,,33402,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 20241203 161009 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6210 30 2 0.49 49550350 8016 63.31 6170 6240 6130 8030 4330 6180 6181.43 0.39 0 -173 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 521 9.76 0.85 12 0.10 636.00 7268.00 7820 20240122 -20.59 6130 20241203 1.31 7820 -20.59 20240122 6130 1.31 20241203 7820 -20.59 20240122 6130 1.31 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
3 20241203 151048 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6160 -20 5 -0.32 48935920 7917 62.53 6170 6240 6130 8030 4330 6180 6181.12 0.39 0 -153 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 517 9.69 0.85 12 0.09 636.00 7268.00 7820 20240122 -21.23 6130 20241203 0.49 7820 -21.23 20240122 6130 0.49 20241203 7820 -21.23 20240122 6130 0.49 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
4 20241203 141028 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6200 20 2 0.32 38098740 6166 48.70 6170 6240 6130 8030 4330 6180 6178.84 0.39 0 -160 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 520 9.75 0.85 12 0.07 636.00 7268.00 7820 20240122 -20.72 6130 20241203 1.14 7820 -20.72 20240122 6130 1.14 20241203 7820 -20.72 20240122 6130 1.14 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
5 20241203 131029 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6210 30 2 0.49 36138170 5849 46.19 6170 6240 6130 8030 4330 6180 6178.52 0.39 0 -150 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 521 9.76 0.85 12 0.07 636.00 7268.00 7820 20240122 -20.59 6130 20241203 1.31 7820 -20.59 20240122 6130 1.31 20241203 7820 -20.59 20240122 6130 1.31 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
6 20241203 121041 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6180 0 3 0.00 35723030 5782 45.66 6170 6240 6130 8030 4330 6180 6178.32 0.39 0 -146 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 519 9.72 0.85 12 0.07 636.00 7268.00 7820 20240122 -20.97 6130 20241203 0.82 7820 -20.97 20240122 6130 0.82 20241203 7820 -20.97 20240122 6130 0.82 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
7 20241203 111022 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6190 10 2 0.16 35605110 5763 45.51 6170 6240 6130 8030 4330 6180 6178.22 0.39 0 -145 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 520 9.73 0.85 12 0.07 636.00 7268.00 7820 20240122 -20.84 6130 20241203 0.98 7820 -20.84 20240122 6130 0.98 20241203 7820 -20.84 20240122 6130 0.98 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
8 20241203 101007 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6210 30 2 0.49 6335340 1028 8.12 6170 6240 6140 8030 4330 6180 6162.78 0.39 0 -16 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 521 9.76 0.85 12 0.01 636.00 7268.00 7820 20240122 -20.59 6140 20241203 1.14 7820 -20.59 20240122 6140 1.14 20241203 7820 -20.59 20240122 6140 1.14 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
9 20241203 090958 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6170 -10 5 -0.16 450190 73 0.58 6170 6170 6150 8030 4330 6180 6166.99 0.39 0 0 6426 6302 6226 6102 6026 6265 6065 42 1850 500 4570 10 1 8395000 518 9.70 0.85 12 0.00 636.00 7268.00 7820 20240122 -21.10 6150 20241203 0.33 7820 -21.10 20240122 6150 0.33 20241203 7820 -21.10 20240122 6150 0.33 20241203 0.53 N 256150 500 41 억 32939 N N 0 N 00 N
10 20241202 160943 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6180 -170 5 -2.68 78544440 12660 195.91 6350 6350 6150 8250 4450 6350 6204.14 0.40 0 -406 6470 6410 6330 6270 6190 6370 6230 42 1900 500 4690 10 1 8395000 519 9.72 0.85 12 0.15 636.00 7268.00 7820 20240122 -20.97 6150 20241202 0.49 7820 -20.97 20240122 6150 0.49 20241202 7820 -20.97 20240122 6150 0.49 20241202 0.52 N 256150 500 41 억 33402 N N 0 N 00 N
11 20241202 151103 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6170 -180 5 -2.83 77239940 12449 192.65 6350 6350 6150 8250 4450 6350 6204.51 0.40 0 -196 6470 6410 6330 6270 6190 6370 6230 42 1900 500 4690 10 1 8395000 518 9.70 0.85 12 0.15 636.00 7268.00 7820 20240122 -21.10 6150 20241202 0.33 7820 -21.10 20240122 6150 0.33 20241202 7820 -21.10 20240122 6150 0.33 20241202 0.52 N 256150 500 41 억 33402 N N 0 N 00 N
12 20241202 141017 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6200 -150 5 -2.36 63548040 10236 158.40 6350 6350 6150 8250 4450 6350 6208.29 0.40 0 116 6470 6410 6330 6270 6190 6370 6230 42 1900 500 4690 10 1 8395000 520 9.75 0.85 12 0.12 636.00 7268.00 7820 20240122 -20.72 6150 20241202 0.81 7820 -20.72 20240122 6150 0.81 20241202 7820 -20.72 20240122 6150 0.81 20241202 0.52 N 256150 500 41 억 33402 N N 0 N 00 N