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
019770/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
20241210,160330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3250,190,2,6.21,80767565,25165,45.69,3060,3350,3060,3975,2145,3060,3211.63,1.00,0,2561,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,379,4.47,0.45,12,0.22,727.00,7208.00,5180,20240207,-37.26,3060,20241210,6.21,5180,-37.26,20240207,3060,6.21,20241210,5180,-37.26,20240207,3060,6.21,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,150330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3260,200,2,6.54,75606455,23577,42.80,3060,3350,3060,3975,2145,3060,3209.00,1.00,0,2573,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,380,4.48,0.45,12,0.20,727.00,7208.00,5180,20240207,-37.07,3060,20241210,6.54,5180,-37.07,20240207,3060,6.54,20241210,5180,-37.07,20240207,3060,6.54,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,140330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3260,200,2,6.54,67853295,21202,38.49,3060,3350,3060,3975,2145,3060,3202.68,1.00,0,2896,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,380,4.48,0.45,12,0.18,727.00,7208.00,5180,20240207,-37.07,3060,20241210,6.54,5180,-37.07,20240207,3060,6.54,20241210,5180,-37.07,20240207,3060,6.54,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,130328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3240,180,2,5.88,63993885,20015,36.34,3060,3350,3060,3975,2145,3060,3199.74,1.00,0,2765,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,377,4.46,0.45,12,0.17,727.00,7208.00,5180,20240207,-37.45,3060,20241210,5.88,5180,-37.45,20240207,3060,5.88,20241210,5180,-37.45,20240207,3060,5.88,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,120329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3310,250,2,8.17,57661580,18061,32.79,3060,3350,3060,3975,2145,3060,3195.22,1.00,0,2553,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,386,4.55,0.46,12,0.16,727.00,7208.00,5180,20240207,-36.10,3060,20241210,8.17,5180,-36.10,20240207,3060,8.17,20241210,5180,-36.10,20240207,3060,8.17,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,110329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3270,210,2,6.86,51680115,16245,29.49,3060,3350,3060,3975,2145,3060,3183.96,1.00,0,3083,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,381,4.50,0.45,12,0.14,727.00,7208.00,5180,20240207,-36.87,3060,20241210,6.86,5180,-36.87,20240207,3060,6.86,20241210,5180,-36.87,20240207,3060,6.86,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,100329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3185,125,2,4.08,27274490,8749,15.88,3060,3195,3060,3975,2145,3060,3119.83,1.00,0,3167,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,371,4.38,0.44,12,0.08,727.00,7208.00,5180,20240207,-38.51,3060,20241210,4.08,5180,-38.51,20240207,3060,4.08,20241210,5180,-38.51,20240207,3060,4.08,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241210,090331,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3085,25,2,0.82,3966140,1295,2.35,3060,3085,3060,3975,2145,3060,3063.64,1.00,0,748,3380,3220,3140,2980,2900,3180,2940,58,915,500,2200,5,1,11650000,359,4.24,0.43,12,0.01,727.00,7208.00,5180,20240207,-40.44,3060,20241210,0.82,5180,-40.44,20240207,3060,0.82,20241210,5180,-40.44,20240207,3060,0.82,20241210,1.39,N,019770,500,58 억,,116841,N,N,0,N,00,N
20241209,160327,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3060,-245,5,-7.41,170943770,54879,106.90,3300,3300,3060,4295,2315,3305,3114.62,1.00,0,139,3498,3401,3323,3226,3148,3362,3187,58,990,500,2370,5,1,11650000,356,4.21,0.42,12,0.47,727.00,7208.00,5180,20240207,-40.93,3060,20241209,0.00,5180,-40.93,20240207,3060,0.00,20241209,5180,-40.93,20240207,3060,0.00,20241209,1.41,N,019770,500,58 억,,116654,N,N,0,N,00,N
20241209,150330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3080,-225,5,-6.81,141322530,45226,88.10,3300,3300,3080,4295,2315,3305,3124.44,1.00,0,-710,3498,3401,3323,3226,3148,3362,3187,58,990,500,2370,5,1,11650000,359,4.24,0.43,12,0.39,727.00,7208.00,5180,20240207,-40.54,3080,20241209,0.00,5180,-40.54,20240207,3080,0.00,20241209,5180,-40.54,20240207,3080,0.00,20241209,1.41,N,019770,500,58 억,,116654,N,N,0,N,00,N
20241209,140329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3100,-205,5,-6.20,109180205,34836,67.86,3300,3300,3095,4295,2315,3305,3133.67,1.00,0,1605,3498,3401,3323,3226,3148,3362,3187,58,990,500,2370,5,1,11650000,361,4.26,0.43,12,0.30,727.00,7208.00,5180,20240207,-40.15,3095,20241209,0.16,5180,-40.15,20240207,3095,0.16,20241209,5180,-40.15,20240207,3095,0.16,20241209,1.41,N,019770,500,58 억,,116654,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 160330 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3250 190 2 6.21 80767565 25165 45.69 3060 3350 3060 3975 2145 3060 3211.63 1.00 0 2561 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 379 4.47 0.45 12 0.22 727.00 7208.00 5180 20240207 -37.26 3060 20241210 6.21 5180 -37.26 20240207 3060 6.21 20241210 5180 -37.26 20240207 3060 6.21 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
3 20241210 150330 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3260 200 2 6.54 75606455 23577 42.80 3060 3350 3060 3975 2145 3060 3209.00 1.00 0 2573 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 380 4.48 0.45 12 0.20 727.00 7208.00 5180 20240207 -37.07 3060 20241210 6.54 5180 -37.07 20240207 3060 6.54 20241210 5180 -37.07 20240207 3060 6.54 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
4 20241210 140330 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3260 200 2 6.54 67853295 21202 38.49 3060 3350 3060 3975 2145 3060 3202.68 1.00 0 2896 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 380 4.48 0.45 12 0.18 727.00 7208.00 5180 20240207 -37.07 3060 20241210 6.54 5180 -37.07 20240207 3060 6.54 20241210 5180 -37.07 20240207 3060 6.54 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
5 20241210 130328 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3240 180 2 5.88 63993885 20015 36.34 3060 3350 3060 3975 2145 3060 3199.74 1.00 0 2765 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 377 4.46 0.45 12 0.17 727.00 7208.00 5180 20240207 -37.45 3060 20241210 5.88 5180 -37.45 20240207 3060 5.88 20241210 5180 -37.45 20240207 3060 5.88 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
6 20241210 120329 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3310 250 2 8.17 57661580 18061 32.79 3060 3350 3060 3975 2145 3060 3195.22 1.00 0 2553 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 386 4.55 0.46 12 0.16 727.00 7208.00 5180 20240207 -36.10 3060 20241210 8.17 5180 -36.10 20240207 3060 8.17 20241210 5180 -36.10 20240207 3060 8.17 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
7 20241210 110329 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3270 210 2 6.86 51680115 16245 29.49 3060 3350 3060 3975 2145 3060 3183.96 1.00 0 3083 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 381 4.50 0.45 12 0.14 727.00 7208.00 5180 20240207 -36.87 3060 20241210 6.86 5180 -36.87 20240207 3060 6.86 20241210 5180 -36.87 20240207 3060 6.86 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
8 20241210 100329 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3185 125 2 4.08 27274490 8749 15.88 3060 3195 3060 3975 2145 3060 3119.83 1.00 0 3167 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 371 4.38 0.44 12 0.08 727.00 7208.00 5180 20240207 -38.51 3060 20241210 4.08 5180 -38.51 20240207 3060 4.08 20241210 5180 -38.51 20240207 3060 4.08 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
9 20241210 090331 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3085 25 2 0.82 3966140 1295 2.35 3060 3085 3060 3975 2145 3060 3063.64 1.00 0 748 3380 3220 3140 2980 2900 3180 2940 58 915 500 2200 5 1 11650000 359 4.24 0.43 12 0.01 727.00 7208.00 5180 20240207 -40.44 3060 20241210 0.82 5180 -40.44 20240207 3060 0.82 20241210 5180 -40.44 20240207 3060 0.82 20241210 1.39 N 019770 500 58 억 116841 N N 0 N 00 N
10 20241209 160327 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3060 -245 5 -7.41 170943770 54879 106.90 3300 3300 3060 4295 2315 3305 3114.62 1.00 0 139 3498 3401 3323 3226 3148 3362 3187 58 990 500 2370 5 1 11650000 356 4.21 0.42 12 0.47 727.00 7208.00 5180 20240207 -40.93 3060 20241209 0.00 5180 -40.93 20240207 3060 0.00 20241209 5180 -40.93 20240207 3060 0.00 20241209 1.41 N 019770 500 58 억 116654 N N 0 N 00 N
11 20241209 150330 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3080 -225 5 -6.81 141322530 45226 88.10 3300 3300 3080 4295 2315 3305 3124.44 1.00 0 -710 3498 3401 3323 3226 3148 3362 3187 58 990 500 2370 5 1 11650000 359 4.24 0.43 12 0.39 727.00 7208.00 5180 20240207 -40.54 3080 20241209 0.00 5180 -40.54 20240207 3080 0.00 20241209 5180 -40.54 20240207 3080 0.00 20241209 1.41 N 019770 500 58 억 116654 N N 0 N 00 N
12 20241209 140329 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3100 -205 5 -6.20 109180205 34836 67.86 3300 3300 3095 4295 2315 3305 3133.67 1.00 0 1605 3498 3401 3323 3226 3148 3362 3187 58 990 500 2370 5 1 11650000 361 4.26 0.43 12 0.30 727.00 7208.00 5180 20240207 -40.15 3095 20241209 0.16 5180 -40.15 20240207 3095 0.16 20241209 5180 -40.15 20240207 3095 0.16 20241209 1.41 N 019770 500 58 억 116654 N N 0 N 00 N