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
144960/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
20241210,160831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4235,235,2,5.88,358602370,84859,34.94,3990,4345,3990,5200,2800,4000,4225.86,3.54,0,17579,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1850,9.60,0.72,12,0.19,441.00,5880.00,7250,20240610,-41.59,3990,20241210,6.14,7250,-41.59,20240610,3990,6.14,20241210,7250,-41.59,20240610,3990,6.14,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,150831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4240,240,2,6.00,320646085,75911,31.25,3990,4345,3990,5200,2800,4000,4223.97,3.54,0,13978,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1853,9.61,0.72,12,0.17,441.00,5880.00,7250,20240610,-41.52,3990,20241210,6.27,7250,-41.52,20240610,3990,6.27,20241210,7250,-41.52,20240610,3990,6.27,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,140831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4260,260,2,6.50,301316770,71366,29.38,3990,4345,3990,5200,2800,4000,4222.13,3.54,0,12740,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1861,9.66,0.72,12,0.16,441.00,5880.00,7250,20240610,-41.24,3990,20241210,6.77,7250,-41.24,20240610,3990,6.77,20241210,7250,-41.24,20240610,3990,6.77,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,130831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4255,255,2,6.38,271295200,64311,26.48,3990,4345,3990,5200,2800,4000,4218.49,3.54,0,11093,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1859,9.65,0.72,12,0.15,441.00,5880.00,7250,20240610,-41.31,3990,20241210,6.64,7250,-41.31,20240610,3990,6.64,20241210,7250,-41.31,20240610,3990,6.64,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,120831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4255,255,2,6.38,255546180,60606,24.95,3990,4345,3990,5200,2800,4000,4216.52,3.54,0,10794,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1859,9.65,0.72,12,0.14,441.00,5880.00,7250,20240610,-41.31,3990,20241210,6.64,7250,-41.31,20240610,3990,6.64,20241210,7250,-41.31,20240610,3990,6.64,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,110830,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4250,250,2,6.25,212540535,50484,20.78,3990,4345,3990,5200,2800,4000,4210.06,3.54,0,11438,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1857,9.64,0.72,12,0.12,441.00,5880.00,7250,20240610,-41.38,3990,20241210,6.52,7250,-41.38,20240610,3990,6.52,20241210,7250,-41.38,20240610,3990,6.52,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,100831,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4225,225,2,5.62,166862385,39627,16.31,3990,4345,3990,5200,2800,4000,4210.83,3.54,0,6498,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1846,9.58,0.72,12,0.09,441.00,5880.00,7250,20240610,-41.72,3990,20241210,5.89,7250,-41.72,20240610,3990,5.89,20241210,7250,-41.72,20240610,3990,5.89,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241210,090836,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4125,125,2,3.12,20048905,4948,2.04,3990,4200,3990,5200,2800,4000,4051.92,3.54,0,971,4313,4156,4078,3921,3843,4117,3882,44,1200,100,2960,5,1,43692624,1802,9.35,0.70,12,0.01,441.00,5880.00,7250,20240610,-43.10,3990,20241210,3.38,7250,-43.10,20240610,3990,3.38,20241210,7250,-43.10,20240610,3990,3.38,20241210,2.45,N,144960,100,43 억,,1548259,N,N,0,N,00,N
20241209,160828,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4000,-280,5,-6.54,991929350,242311,125.66,4190,4235,4000,5560,3000,4280,4093.61,3.55,0,-4861,4626,4452,4291,4117,3956,4372,4037,44,1280,100,3160,5,1,43692624,1748,9.07,0.68,12,0.55,441.00,5880.00,7250,20240610,-44.83,4000,20241209,0.00,7250,-44.83,20240610,4000,0.00,20241209,7250,-44.83,20240610,4000,0.00,20241209,2.49,N,144960,100,43 억,,1553150,N,N,0,N,00,N
20241209,150828,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4015,-265,5,-6.19,921873365,224823,116.59,4190,4235,4005,5560,3000,4280,4100.43,3.55,0,-12037,4626,4452,4291,4117,3956,4372,4037,44,1280,100,3160,5,1,43692624,1754,9.10,0.68,12,0.51,441.00,5880.00,7250,20240610,-44.62,4005,20241209,0.25,7250,-44.62,20240610,4005,0.25,20241209,7250,-44.62,20240610,4005,0.25,20241209,2.49,N,144960,100,43 억,,1553150,N,N,0,N,00,N
20241209,140830,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4045,-235,5,-5.49,736642585,178866,92.76,4190,4235,4015,5560,3000,4280,4118.39,3.55,0,-19479,4626,4452,4291,4117,3956,4372,4037,44,1280,100,3160,5,1,43692624,1767,9.17,0.69,12,0.41,441.00,5880.00,7250,20240610,-44.21,4015,20241209,0.75,7250,-44.21,20240610,4015,0.75,20241209,7250,-44.21,20240610,4015,0.75,20241209,2.49,N,144960,100,43 억,,1553150,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 160831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4235 235 2 5.88 358602370 84859 34.94 3990 4345 3990 5200 2800 4000 4225.86 3.54 0 17579 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1850 9.60 0.72 12 0.19 441.00 5880.00 7250 20240610 -41.59 3990 20241210 6.14 7250 -41.59 20240610 3990 6.14 20241210 7250 -41.59 20240610 3990 6.14 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
3 20241210 150831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4240 240 2 6.00 320646085 75911 31.25 3990 4345 3990 5200 2800 4000 4223.97 3.54 0 13978 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1853 9.61 0.72 12 0.17 441.00 5880.00 7250 20240610 -41.52 3990 20241210 6.27 7250 -41.52 20240610 3990 6.27 20241210 7250 -41.52 20240610 3990 6.27 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
4 20241210 140831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4260 260 2 6.50 301316770 71366 29.38 3990 4345 3990 5200 2800 4000 4222.13 3.54 0 12740 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1861 9.66 0.72 12 0.16 441.00 5880.00 7250 20240610 -41.24 3990 20241210 6.77 7250 -41.24 20240610 3990 6.77 20241210 7250 -41.24 20240610 3990 6.77 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
5 20241210 130831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4255 255 2 6.38 271295200 64311 26.48 3990 4345 3990 5200 2800 4000 4218.49 3.54 0 11093 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1859 9.65 0.72 12 0.15 441.00 5880.00 7250 20240610 -41.31 3990 20241210 6.64 7250 -41.31 20240610 3990 6.64 20241210 7250 -41.31 20240610 3990 6.64 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
6 20241210 120831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4255 255 2 6.38 255546180 60606 24.95 3990 4345 3990 5200 2800 4000 4216.52 3.54 0 10794 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1859 9.65 0.72 12 0.14 441.00 5880.00 7250 20240610 -41.31 3990 20241210 6.64 7250 -41.31 20240610 3990 6.64 20241210 7250 -41.31 20240610 3990 6.64 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
7 20241210 110830 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4250 250 2 6.25 212540535 50484 20.78 3990 4345 3990 5200 2800 4000 4210.06 3.54 0 11438 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1857 9.64 0.72 12 0.12 441.00 5880.00 7250 20240610 -41.38 3990 20241210 6.52 7250 -41.38 20240610 3990 6.52 20241210 7250 -41.38 20240610 3990 6.52 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
8 20241210 100831 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4225 225 2 5.62 166862385 39627 16.31 3990 4345 3990 5200 2800 4000 4210.83 3.54 0 6498 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1846 9.58 0.72 12 0.09 441.00 5880.00 7250 20240610 -41.72 3990 20241210 5.89 7250 -41.72 20240610 3990 5.89 20241210 7250 -41.72 20240610 3990 5.89 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
9 20241210 090836 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4125 125 2 3.12 20048905 4948 2.04 3990 4200 3990 5200 2800 4000 4051.92 3.54 0 971 4313 4156 4078 3921 3843 4117 3882 44 1200 100 2960 5 1 43692624 1802 9.35 0.70 12 0.01 441.00 5880.00 7250 20240610 -43.10 3990 20241210 3.38 7250 -43.10 20240610 3990 3.38 20241210 7250 -43.10 20240610 3990 3.38 20241210 2.45 N 144960 100 43 억 1548259 N N 0 N 00 N
10 20241209 160828 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4000 -280 5 -6.54 991929350 242311 125.66 4190 4235 4000 5560 3000 4280 4093.61 3.55 0 -4861 4626 4452 4291 4117 3956 4372 4037 44 1280 100 3160 5 1 43692624 1748 9.07 0.68 12 0.55 441.00 5880.00 7250 20240610 -44.83 4000 20241209 0.00 7250 -44.83 20240610 4000 0.00 20241209 7250 -44.83 20240610 4000 0.00 20241209 2.49 N 144960 100 43 억 1553150 N N 0 N 00 N
11 20241209 150828 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4015 -265 5 -6.19 921873365 224823 116.59 4190 4235 4005 5560 3000 4280 4100.43 3.55 0 -12037 4626 4452 4291 4117 3956 4372 4037 44 1280 100 3160 5 1 43692624 1754 9.10 0.68 12 0.51 441.00 5880.00 7250 20240610 -44.62 4005 20241209 0.25 7250 -44.62 20240610 4005 0.25 20241209 7250 -44.62 20240610 4005 0.25 20241209 2.49 N 144960 100 43 억 1553150 N N 0 N 00 N
12 20241209 140830 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 4045 -235 5 -5.49 736642585 178866 92.76 4190 4235 4015 5560 3000 4280 4118.39 3.55 0 -19479 4626 4452 4291 4117 3956 4372 4037 44 1280 100 3160 5 1 43692624 1767 9.17 0.69 12 0.41 441.00 5880.00 7250 20240610 -44.21 4015 20241209 0.75 7250 -44.21 20240610 4015 0.75 20241209 7250 -44.21 20240610 4015 0.75 20241209 2.49 N 144960 100 43 억 1553150 N N 0 N 00 N