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
160980/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
20241210,160841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7730,230,2,3.07,846624190,108541,136.09,7410,8150,7410,9750,5250,7500,7800.07,3.01,0,26673,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,844,7.67,0.50,12,0.99,1008.00,15609.00,23750,20240529,-67.45,7410,20241210,4.32,23750,-67.45,20240529,7410,4.32,20241210,23750,-67.45,20240529,7410,4.32,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,150842,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7710,210,2,2.80,804115230,103040,129.20,7410,8150,7410,9750,5250,7500,7803.95,3.01,0,23984,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,842,7.65,0.49,12,0.94,1008.00,15609.00,23750,20240529,-67.54,7410,20241210,4.05,23750,-67.54,20240529,7410,4.05,20241210,23750,-67.54,20240529,7410,4.05,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,140842,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7700,200,2,2.67,656402080,83824,105.10,7410,8150,7410,9750,5250,7500,7830.76,3.01,0,17241,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,841,7.64,0.49,12,0.77,1008.00,15609.00,23750,20240529,-67.58,7410,20241210,3.91,23750,-67.58,20240529,7410,3.91,20241210,23750,-67.58,20240529,7410,3.91,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,130842,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7720,220,2,2.93,483636790,61472,77.08,7410,8150,7410,9750,5250,7500,7867.66,3.01,0,10466,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,843,7.66,0.49,12,0.56,1008.00,15609.00,23750,20240529,-67.49,7410,20241210,4.18,23750,-67.49,20240529,7410,4.18,20241210,23750,-67.49,20240529,7410,4.18,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,120841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7740,240,2,3.20,397379860,50263,63.02,7410,8150,7410,9750,5250,7500,7906.10,3.01,0,7612,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,846,7.68,0.50,12,0.46,1008.00,15609.00,23750,20240529,-67.41,7410,20241210,4.45,23750,-67.41,20240529,7410,4.45,20241210,23750,-67.41,20240529,7410,4.45,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,110841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7910,410,2,5.47,283761370,35645,44.69,7410,8150,7410,9750,5250,7500,7960.90,3.01,0,8837,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,864,7.85,0.51,12,0.33,1008.00,15609.00,23750,20240529,-66.69,7410,20241210,6.75,23750,-66.69,20240529,7410,6.75,20241210,23750,-66.69,20240529,7410,6.75,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,100841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8000,500,2,6.67,139650400,17746,22.25,7410,8050,7410,9750,5250,7500,7869.63,3.01,0,3330,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,874,7.94,0.51,12,0.16,1008.00,15609.00,23750,20240529,-66.32,7410,20241210,7.96,23750,-66.32,20240529,7410,7.96,20241210,23750,-66.32,20240529,7410,7.96,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241210,090847,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7690,190,2,2.53,18713480,2491,3.12,7410,7700,7410,9750,5250,7500,7512.49,3.01,0,1495,8080,7790,7620,7330,7160,7705,7245,55,2250,500,5250,10,1,10924243,840,7.63,0.49,12,0.02,1008.00,15609.00,23750,20240529,-67.62,7410,20241210,3.78,23750,-67.62,20240529,7410,3.78,20241210,23750,-67.62,20240529,7410,3.78,20241210,1.38,N,160980,500,54 억,,328555,N,N,0,N,00,N
20241209,160839,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7500,-500,5,-6.25,606006540,79625,86.92,7910,7910,7450,10400,5600,8000,7610.83,3.04,0,-2359,8320,8160,7930,7770,7540,8045,7655,55,2400,500,5600,10,1,10924243,819,7.44,0.48,12,0.73,1008.00,15609.00,23750,20240529,-68.42,7450,20241209,0.67,23750,-68.42,20240529,7450,0.67,20241209,23750,-68.42,20240529,7450,0.67,20241209,1.42,N,160980,500,54 억,,332244,N,N,0,N,00,N
20241209,150839,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7560,-440,5,-5.50,526880820,69121,75.46,7910,7910,7450,10400,5600,8000,7622.59,3.04,0,617,8320,8160,7930,7770,7540,8045,7655,55,2400,500,5600,10,1,10924243,826,7.50,0.48,12,0.63,1008.00,15609.00,23750,20240529,-68.17,7450,20241209,1.48,23750,-68.17,20240529,7450,1.48,20241209,23750,-68.17,20240529,7450,1.48,20241209,1.42,N,160980,500,54 억,,332244,N,N,0,N,00,N
20241209,140840,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7650,-350,5,-4.38,415330270,54419,59.41,7910,7910,7450,10400,5600,8000,7632.08,3.04,0,-2706,8320,8160,7930,7770,7540,8045,7655,55,2400,500,5600,10,1,10924243,836,7.59,0.49,12,0.50,1008.00,15609.00,23750,20240529,-67.79,7450,20241209,2.68,23750,-67.79,20240529,7450,2.68,20241209,23750,-67.79,20240529,7450,2.68,20241209,1.42,N,160980,500,54 억,,332244,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 160841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7730 230 2 3.07 846624190 108541 136.09 7410 8150 7410 9750 5250 7500 7800.07 3.01 0 26673 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 844 7.67 0.50 12 0.99 1008.00 15609.00 23750 20240529 -67.45 7410 20241210 4.32 23750 -67.45 20240529 7410 4.32 20241210 23750 -67.45 20240529 7410 4.32 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
3 20241210 150842 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7710 210 2 2.80 804115230 103040 129.20 7410 8150 7410 9750 5250 7500 7803.95 3.01 0 23984 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 842 7.65 0.49 12 0.94 1008.00 15609.00 23750 20240529 -67.54 7410 20241210 4.05 23750 -67.54 20240529 7410 4.05 20241210 23750 -67.54 20240529 7410 4.05 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
4 20241210 140842 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7700 200 2 2.67 656402080 83824 105.10 7410 8150 7410 9750 5250 7500 7830.76 3.01 0 17241 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 841 7.64 0.49 12 0.77 1008.00 15609.00 23750 20240529 -67.58 7410 20241210 3.91 23750 -67.58 20240529 7410 3.91 20241210 23750 -67.58 20240529 7410 3.91 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
5 20241210 130842 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7720 220 2 2.93 483636790 61472 77.08 7410 8150 7410 9750 5250 7500 7867.66 3.01 0 10466 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 843 7.66 0.49 12 0.56 1008.00 15609.00 23750 20240529 -67.49 7410 20241210 4.18 23750 -67.49 20240529 7410 4.18 20241210 23750 -67.49 20240529 7410 4.18 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
6 20241210 120841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7740 240 2 3.20 397379860 50263 63.02 7410 8150 7410 9750 5250 7500 7906.10 3.01 0 7612 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 846 7.68 0.50 12 0.46 1008.00 15609.00 23750 20240529 -67.41 7410 20241210 4.45 23750 -67.41 20240529 7410 4.45 20241210 23750 -67.41 20240529 7410 4.45 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
7 20241210 110841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7910 410 2 5.47 283761370 35645 44.69 7410 8150 7410 9750 5250 7500 7960.90 3.01 0 8837 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 864 7.85 0.51 12 0.33 1008.00 15609.00 23750 20240529 -66.69 7410 20241210 6.75 23750 -66.69 20240529 7410 6.75 20241210 23750 -66.69 20240529 7410 6.75 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
8 20241210 100841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8000 500 2 6.67 139650400 17746 22.25 7410 8050 7410 9750 5250 7500 7869.63 3.01 0 3330 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 874 7.94 0.51 12 0.16 1008.00 15609.00 23750 20240529 -66.32 7410 20241210 7.96 23750 -66.32 20240529 7410 7.96 20241210 23750 -66.32 20240529 7410 7.96 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
9 20241210 090847 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7690 190 2 2.53 18713480 2491 3.12 7410 7700 7410 9750 5250 7500 7512.49 3.01 0 1495 8080 7790 7620 7330 7160 7705 7245 55 2250 500 5250 10 1 10924243 840 7.63 0.49 12 0.02 1008.00 15609.00 23750 20240529 -67.62 7410 20241210 3.78 23750 -67.62 20240529 7410 3.78 20241210 23750 -67.62 20240529 7410 3.78 20241210 1.38 N 160980 500 54 억 328555 N N 0 N 00 N
10 20241209 160839 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7500 -500 5 -6.25 606006540 79625 86.92 7910 7910 7450 10400 5600 8000 7610.83 3.04 0 -2359 8320 8160 7930 7770 7540 8045 7655 55 2400 500 5600 10 1 10924243 819 7.44 0.48 12 0.73 1008.00 15609.00 23750 20240529 -68.42 7450 20241209 0.67 23750 -68.42 20240529 7450 0.67 20241209 23750 -68.42 20240529 7450 0.67 20241209 1.42 N 160980 500 54 억 332244 N N 0 N 00 N
11 20241209 150839 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7560 -440 5 -5.50 526880820 69121 75.46 7910 7910 7450 10400 5600 8000 7622.59 3.04 0 617 8320 8160 7930 7770 7540 8045 7655 55 2400 500 5600 10 1 10924243 826 7.50 0.48 12 0.63 1008.00 15609.00 23750 20240529 -68.17 7450 20241209 1.48 23750 -68.17 20240529 7450 1.48 20241209 23750 -68.17 20240529 7450 1.48 20241209 1.42 N 160980 500 54 억 332244 N N 0 N 00 N
12 20241209 140840 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7650 -350 5 -4.38 415330270 54419 59.41 7910 7910 7450 10400 5600 8000 7632.08 3.04 0 -2706 8320 8160 7930 7770 7540 8045 7655 55 2400 500 5600 10 1 10924243 836 7.59 0.49 12 0.50 1008.00 15609.00 23750 20240529 -67.79 7450 20241209 2.68 23750 -67.79 20240529 7450 2.68 20241209 23750 -67.79 20240529 7450 2.68 20241209 1.42 N 160980 500 54 억 332244 N N 0 N 00 N