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
040910/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
20241210,160445,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4255,230,2,5.71,98976025,23447,39.82,4020,4420,4020,5230,2820,4025,4221.25,2.28,0,10023,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,790,-2.10,0.50,12,0.13,-2026.00,8452.00,11580,20240408,-63.26,4020,20241210,5.85,11580,-63.26,20240408,4020,5.85,20241210,11580,-63.26,20240408,4020,5.85,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,150446,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4235,210,2,5.22,95427750,22613,38.40,4020,4420,4020,5230,2820,4025,4220.04,2.28,0,9996,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,787,-2.09,0.50,12,0.12,-2026.00,8452.00,11580,20240408,-63.43,4020,20241210,5.35,11580,-63.43,20240408,4020,5.35,20241210,11580,-63.43,20240408,4020,5.35,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,140445,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4270,245,2,6.09,74783515,17752,30.15,4020,4420,4020,5230,2820,4025,4212.68,2.28,0,7090,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,793,-2.11,0.51,12,0.10,-2026.00,8452.00,11580,20240408,-63.13,4020,20241210,6.22,11580,-63.13,20240408,4020,6.22,20241210,11580,-63.13,20240408,4020,6.22,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,130444,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4260,235,2,5.84,70007605,16632,28.25,4020,4420,4020,5230,2820,4025,4209.21,2.28,0,6667,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,791,-2.10,0.50,12,0.09,-2026.00,8452.00,11580,20240408,-63.21,4020,20241210,5.97,11580,-63.21,20240408,4020,5.97,20241210,11580,-63.21,20240408,4020,5.97,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,120445,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4280,255,2,6.34,64676050,15385,26.13,4020,4420,4020,5230,2820,4025,4203.84,2.28,0,6795,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,795,-2.11,0.51,12,0.08,-2026.00,8452.00,11580,20240408,-63.04,4020,20241210,6.47,11580,-63.04,20240408,4020,6.47,20241210,11580,-63.04,20240408,4020,6.47,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,110444,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4235,210,2,5.22,34672985,8381,14.23,4020,4235,4020,5230,2820,4025,4137.09,2.28,0,4520,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,787,-2.09,0.50,12,0.05,-2026.00,8452.00,11580,20240408,-63.43,4020,20241210,5.35,11580,-63.43,20240408,4020,5.35,20241210,11580,-63.43,20240408,4020,5.35,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,100444,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4200,175,2,4.35,28916660,7015,11.91,4020,4200,4020,5230,2820,4025,4122.12,2.28,0,3866,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,780,-2.07,0.50,12,0.04,-2026.00,8452.00,11580,20240408,-63.73,4020,20241210,4.48,11580,-63.73,20240408,4020,4.48,20241210,11580,-63.73,20240408,4020,4.48,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241210,090448,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4055,30,2,0.75,8805540,2174,3.69,4020,4110,4020,5230,2820,4025,4050.39,2.28,0,1816,4471,4247,4136,3912,3801,4192,3857,93,1205,500,2890,5,1,18574275,753,-2.00,0.48,12,0.01,-2026.00,8452.00,11580,20240408,-64.98,4020,20241210,0.87,11580,-64.98,20240408,4020,0.87,20241210,11580,-64.98,20240408,4020,0.87,20241210,1.22,N,040910,500,92 억,,424217,N,N,0,N,00,N
20241209,160443,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4025,-360,5,-8.21,239120855,58236,120.25,4115,4360,4025,5700,3070,4385,4106.11,2.30,0,-1558,4688,4536,4418,4266,4148,4477,4207,93,1315,500,3150,5,1,18574275,748,-1.99,0.48,12,0.31,-2026.00,8452.00,11580,20240408,-65.24,4025,20241209,0.00,11580,-65.24,20240408,4025,0.00,20241209,11580,-65.24,20240408,4025,0.00,20241209,1.26,N,040910,500,92 억,,427760,N,N,0,N,00,N
20241209,150445,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4080,-305,5,-6.96,212701740,51725,106.80,4115,4360,4025,5700,3070,4385,4112.17,2.30,0,-1794,4688,4536,4418,4266,4148,4477,4207,93,1315,500,3150,5,1,18574275,758,-2.01,0.48,12,0.28,-2026.00,8452.00,11580,20240408,-64.77,4025,20241209,1.37,11580,-64.77,20240408,4025,1.37,20241209,11580,-64.77,20240408,4025,1.37,20241209,1.26,N,040910,500,92 억,,427760,N,N,0,N,00,N
20241209,140444,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4070,-315,5,-7.18,193247980,46935,96.91,4115,4360,4025,5700,3070,4385,4117.35,2.30,0,-2887,4688,4536,4418,4266,4148,4477,4207,93,1315,500,3150,5,1,18574275,756,-2.01,0.48,12,0.25,-2026.00,8452.00,11580,20240408,-64.85,4025,20241209,1.12,11580,-64.85,20240408,4025,1.12,20241209,11580,-64.85,20240408,4025,1.12,20241209,1.26,N,040910,500,92 억,,427760,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 160445 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4255 230 2 5.71 98976025 23447 39.82 4020 4420 4020 5230 2820 4025 4221.25 2.28 0 10023 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 790 -2.10 0.50 12 0.13 -2026.00 8452.00 11580 20240408 -63.26 4020 20241210 5.85 11580 -63.26 20240408 4020 5.85 20241210 11580 -63.26 20240408 4020 5.85 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
3 20241210 150446 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4235 210 2 5.22 95427750 22613 38.40 4020 4420 4020 5230 2820 4025 4220.04 2.28 0 9996 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 787 -2.09 0.50 12 0.12 -2026.00 8452.00 11580 20240408 -63.43 4020 20241210 5.35 11580 -63.43 20240408 4020 5.35 20241210 11580 -63.43 20240408 4020 5.35 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
4 20241210 140445 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4270 245 2 6.09 74783515 17752 30.15 4020 4420 4020 5230 2820 4025 4212.68 2.28 0 7090 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 793 -2.11 0.51 12 0.10 -2026.00 8452.00 11580 20240408 -63.13 4020 20241210 6.22 11580 -63.13 20240408 4020 6.22 20241210 11580 -63.13 20240408 4020 6.22 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
5 20241210 130444 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4260 235 2 5.84 70007605 16632 28.25 4020 4420 4020 5230 2820 4025 4209.21 2.28 0 6667 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 791 -2.10 0.50 12 0.09 -2026.00 8452.00 11580 20240408 -63.21 4020 20241210 5.97 11580 -63.21 20240408 4020 5.97 20241210 11580 -63.21 20240408 4020 5.97 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
6 20241210 120445 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4280 255 2 6.34 64676050 15385 26.13 4020 4420 4020 5230 2820 4025 4203.84 2.28 0 6795 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 795 -2.11 0.51 12 0.08 -2026.00 8452.00 11580 20240408 -63.04 4020 20241210 6.47 11580 -63.04 20240408 4020 6.47 20241210 11580 -63.04 20240408 4020 6.47 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
7 20241210 110444 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4235 210 2 5.22 34672985 8381 14.23 4020 4235 4020 5230 2820 4025 4137.09 2.28 0 4520 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 787 -2.09 0.50 12 0.05 -2026.00 8452.00 11580 20240408 -63.43 4020 20241210 5.35 11580 -63.43 20240408 4020 5.35 20241210 11580 -63.43 20240408 4020 5.35 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
8 20241210 100444 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4200 175 2 4.35 28916660 7015 11.91 4020 4200 4020 5230 2820 4025 4122.12 2.28 0 3866 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 780 -2.07 0.50 12 0.04 -2026.00 8452.00 11580 20240408 -63.73 4020 20241210 4.48 11580 -63.73 20240408 4020 4.48 20241210 11580 -63.73 20240408 4020 4.48 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
9 20241210 090448 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4055 30 2 0.75 8805540 2174 3.69 4020 4110 4020 5230 2820 4025 4050.39 2.28 0 1816 4471 4247 4136 3912 3801 4192 3857 93 1205 500 2890 5 1 18574275 753 -2.00 0.48 12 0.01 -2026.00 8452.00 11580 20240408 -64.98 4020 20241210 0.87 11580 -64.98 20240408 4020 0.87 20241210 11580 -64.98 20240408 4020 0.87 20241210 1.22 N 040910 500 92 억 424217 N N 0 N 00 N
10 20241209 160443 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4025 -360 5 -8.21 239120855 58236 120.25 4115 4360 4025 5700 3070 4385 4106.11 2.30 0 -1558 4688 4536 4418 4266 4148 4477 4207 93 1315 500 3150 5 1 18574275 748 -1.99 0.48 12 0.31 -2026.00 8452.00 11580 20240408 -65.24 4025 20241209 0.00 11580 -65.24 20240408 4025 0.00 20241209 11580 -65.24 20240408 4025 0.00 20241209 1.26 N 040910 500 92 억 427760 N N 0 N 00 N
11 20241209 150445 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4080 -305 5 -6.96 212701740 51725 106.80 4115 4360 4025 5700 3070 4385 4112.17 2.30 0 -1794 4688 4536 4418 4266 4148 4477 4207 93 1315 500 3150 5 1 18574275 758 -2.01 0.48 12 0.28 -2026.00 8452.00 11580 20240408 -64.77 4025 20241209 1.37 11580 -64.77 20240408 4025 1.37 20241209 11580 -64.77 20240408 4025 1.37 20241209 1.26 N 040910 500 92 억 427760 N N 0 N 00 N
12 20241209 140444 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4070 -315 5 -7.18 193247980 46935 96.91 4115 4360 4025 5700 3070 4385 4117.35 2.30 0 -2887 4688 4536 4418 4266 4148 4477 4207 93 1315 500 3150 5 1 18574275 756 -2.01 0.48 12 0.25 -2026.00 8452.00 11580 20240408 -64.85 4025 20241209 1.12 11580 -64.85 20240408 4025 1.12 20241209 11580 -64.85 20240408 4025 1.12 20241209 1.26 N 040910 500 92 억 427760 N N 0 N 00 N