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
126880/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
20241210,160811,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3080,200,2,6.94,259910980,85730,75.20,2840,3130,2840,3740,2020,2880,3031.74,1.51,0,33795,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,715,18.90,0.62,12,0.37,163.00,4942.00,5530,20240110,-44.30,2840,20241210,8.45,5530,-44.30,20240110,2840,8.45,20241210,5530,-44.30,20240110,2840,8.45,20241210,3.28,N,126880,500,116 억,,349635,N,N,5,N,00,N
20241210,150812,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3095,215,2,7.47,237600745,78460,68.82,2840,3130,2840,3740,2020,2880,3028.30,1.51,0,33536,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,718,18.99,0.63,12,0.34,163.00,4942.00,5530,20240110,-44.03,2840,20241210,8.98,5530,-44.03,20240110,2840,8.98,20241210,5530,-44.03,20240110,2840,8.98,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,140812,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3115,235,2,8.16,220962130,73068,64.09,2840,3130,2840,3740,2020,2880,3024.06,1.51,0,31933,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,723,19.11,0.63,12,0.31,163.00,4942.00,5530,20240110,-43.67,2840,20241210,9.68,5530,-43.67,20240110,2840,9.68,20241210,5530,-43.67,20240110,2840,9.68,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,130812,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3055,175,2,6.08,183805045,61034,53.54,2840,3080,2840,3740,2020,2880,3011.52,1.51,0,26948,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,709,18.74,0.62,12,0.26,163.00,4942.00,5530,20240110,-44.76,2840,20241210,7.57,5530,-44.76,20240110,2840,7.57,20241210,5530,-44.76,20240110,2840,7.57,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,120811,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3070,190,2,6.60,174449715,57977,50.85,2840,3080,2840,3740,2020,2880,3008.95,1.51,0,25767,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,712,18.83,0.62,12,0.25,163.00,4942.00,5530,20240110,-44.48,2840,20241210,8.10,5530,-44.48,20240110,2840,8.10,20241210,5530,-44.48,20240110,2840,8.10,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,110811,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3030,150,2,5.21,107046950,35920,31.51,2840,3055,2840,3740,2020,2880,2980.15,1.51,0,13245,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,703,18.59,0.61,12,0.15,163.00,4942.00,5530,20240110,-45.21,2840,20241210,6.69,5530,-45.21,20240110,2840,6.69,20241210,5530,-45.21,20240110,2840,6.69,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,100811,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3040,160,2,5.56,101699255,34153,29.96,2840,3055,2840,3740,2020,2880,2977.75,1.51,0,13260,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,705,18.65,0.62,12,0.15,163.00,4942.00,5530,20240110,-45.03,2840,20241210,7.04,5530,-45.03,20240110,2840,7.04,20241210,5530,-45.03,20240110,2840,7.04,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241210,090817,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2935,55,2,1.91,12229655,4176,3.66,2840,3020,2840,3740,2020,2880,2928.56,1.51,0,10,3103,2991,2923,2811,2743,2957,2777,116,860,500,2070,5,1,23204903,681,18.01,0.59,12,0.02,163.00,4942.00,5530,20240110,-46.93,2840,20241210,3.35,5530,-46.93,20240110,2840,3.35,20241210,5530,-46.93,20240110,2840,3.35,20241210,3.28,N,126880,500,116 억,,349635,N,N,27,N,00,N
20241209,160809,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2880,-190,5,-6.19,320019965,109768,94.16,2920,3035,2855,3990,2150,3070,2915.28,1.52,0,-2783,3213,3141,3058,2986,2903,3100,2945,116,920,500,2210,5,1,23204903,668,17.67,0.58,12,0.47,163.00,4942.00,5530,20240110,-47.92,2855,20241209,0.88,5530,-47.92,20240110,2855,0.88,20241209,5530,-47.92,20240110,2855,0.88,20241209,3.27,N,126880,500,116 억,,352408,N,N,27,N,00,N
20241209,150809,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2890,-180,5,-5.86,281832790,96449,82.73,2920,3035,2870,3990,2150,3070,2921.94,1.52,0,-3247,3213,3141,3058,2986,2903,3100,2945,116,920,500,2210,5,1,23204903,671,17.73,0.58,12,0.42,163.00,4942.00,5530,20240110,-47.74,2870,20241209,0.70,5530,-47.74,20240110,2870,0.70,20241209,5530,-47.74,20240110,2870,0.70,20241209,3.27,N,126880,500,116 억,,352408,N,N,24,N,00,N
20241209,140810,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2890,-180,5,-5.86,207154100,70750,60.69,2920,3035,2890,3990,2150,3070,2927.77,1.52,0,-4188,3213,3141,3058,2986,2903,3100,2945,116,920,500,2210,5,1,23204903,671,17.73,0.58,12,0.30,163.00,4942.00,5530,20240110,-47.74,2890,20241209,0.00,5530,-47.74,20240110,2890,0.00,20241209,5530,-47.74,20240110,2890,0.00,20241209,3.27,N,126880,500,116 억,,352408,N,N,24,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 160811 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3080 200 2 6.94 259910980 85730 75.20 2840 3130 2840 3740 2020 2880 3031.74 1.51 0 33795 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 715 18.90 0.62 12 0.37 163.00 4942.00 5530 20240110 -44.30 2840 20241210 8.45 5530 -44.30 20240110 2840 8.45 20241210 5530 -44.30 20240110 2840 8.45 20241210 3.28 N 126880 500 116 억 349635 N N 5 N 00 N
3 20241210 150812 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3095 215 2 7.47 237600745 78460 68.82 2840 3130 2840 3740 2020 2880 3028.30 1.51 0 33536 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 718 18.99 0.63 12 0.34 163.00 4942.00 5530 20240110 -44.03 2840 20241210 8.98 5530 -44.03 20240110 2840 8.98 20241210 5530 -44.03 20240110 2840 8.98 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
4 20241210 140812 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3115 235 2 8.16 220962130 73068 64.09 2840 3130 2840 3740 2020 2880 3024.06 1.51 0 31933 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 723 19.11 0.63 12 0.31 163.00 4942.00 5530 20240110 -43.67 2840 20241210 9.68 5530 -43.67 20240110 2840 9.68 20241210 5530 -43.67 20240110 2840 9.68 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
5 20241210 130812 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3055 175 2 6.08 183805045 61034 53.54 2840 3080 2840 3740 2020 2880 3011.52 1.51 0 26948 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 709 18.74 0.62 12 0.26 163.00 4942.00 5530 20240110 -44.76 2840 20241210 7.57 5530 -44.76 20240110 2840 7.57 20241210 5530 -44.76 20240110 2840 7.57 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
6 20241210 120811 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3070 190 2 6.60 174449715 57977 50.85 2840 3080 2840 3740 2020 2880 3008.95 1.51 0 25767 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 712 18.83 0.62 12 0.25 163.00 4942.00 5530 20240110 -44.48 2840 20241210 8.10 5530 -44.48 20240110 2840 8.10 20241210 5530 -44.48 20240110 2840 8.10 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
7 20241210 110811 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3030 150 2 5.21 107046950 35920 31.51 2840 3055 2840 3740 2020 2880 2980.15 1.51 0 13245 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 703 18.59 0.61 12 0.15 163.00 4942.00 5530 20240110 -45.21 2840 20241210 6.69 5530 -45.21 20240110 2840 6.69 20241210 5530 -45.21 20240110 2840 6.69 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
8 20241210 100811 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3040 160 2 5.56 101699255 34153 29.96 2840 3055 2840 3740 2020 2880 2977.75 1.51 0 13260 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 705 18.65 0.62 12 0.15 163.00 4942.00 5530 20240110 -45.03 2840 20241210 7.04 5530 -45.03 20240110 2840 7.04 20241210 5530 -45.03 20240110 2840 7.04 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
9 20241210 090817 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2935 55 2 1.91 12229655 4176 3.66 2840 3020 2840 3740 2020 2880 2928.56 1.51 0 10 3103 2991 2923 2811 2743 2957 2777 116 860 500 2070 5 1 23204903 681 18.01 0.59 12 0.02 163.00 4942.00 5530 20240110 -46.93 2840 20241210 3.35 5530 -46.93 20240110 2840 3.35 20241210 5530 -46.93 20240110 2840 3.35 20241210 3.28 N 126880 500 116 억 349635 N N 27 N 00 N
10 20241209 160809 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2880 -190 5 -6.19 320019965 109768 94.16 2920 3035 2855 3990 2150 3070 2915.28 1.52 0 -2783 3213 3141 3058 2986 2903 3100 2945 116 920 500 2210 5 1 23204903 668 17.67 0.58 12 0.47 163.00 4942.00 5530 20240110 -47.92 2855 20241209 0.88 5530 -47.92 20240110 2855 0.88 20241209 5530 -47.92 20240110 2855 0.88 20241209 3.27 N 126880 500 116 억 352408 N N 27 N 00 N
11 20241209 150809 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2890 -180 5 -5.86 281832790 96449 82.73 2920 3035 2870 3990 2150 3070 2921.94 1.52 0 -3247 3213 3141 3058 2986 2903 3100 2945 116 920 500 2210 5 1 23204903 671 17.73 0.58 12 0.42 163.00 4942.00 5530 20240110 -47.74 2870 20241209 0.70 5530 -47.74 20240110 2870 0.70 20241209 5530 -47.74 20240110 2870 0.70 20241209 3.27 N 126880 500 116 억 352408 N N 24 N 00 N
12 20241209 140810 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2890 -180 5 -5.86 207154100 70750 60.69 2920 3035 2890 3990 2150 3070 2927.77 1.52 0 -4188 3213 3141 3058 2986 2903 3100 2945 116 920 500 2210 5 1 23204903 671 17.73 0.58 12 0.30 163.00 4942.00 5530 20240110 -47.74 2890 20241209 0.00 5530 -47.74 20240110 2890 0.00 20241209 5530 -47.74 20240110 2890 0.00 20241209 3.27 N 126880 500 116 억 352408 N N 24 N 00 N