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
217500/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
20241210,160933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1384,66,2,5.01,107417244,79741,96.48,1283,1389,1282,1713,923,1318,1347.05,0.71,0,9306,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,440,16.67,0.79,12,0.25,83.00,1759.00,3650,20240125,-62.08,1282,20241210,7.96,3650,-62.08,20240125,1282,7.96,20241210,3650,-62.08,20240125,1282,7.96,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,150935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1385,67,2,5.08,106632468,79174,95.80,1283,1389,1282,1713,923,1318,1346.81,0.71,0,9540,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,441,16.69,0.79,12,0.25,83.00,1759.00,3650,20240125,-62.05,1282,20241210,8.03,3650,-62.05,20240125,1282,8.03,20241210,3650,-62.05,20240125,1282,8.03,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,140935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1370,52,2,3.95,82923427,61927,74.93,1283,1380,1282,1713,923,1318,1339.05,0.71,0,7712,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,436,16.51,0.78,12,0.19,83.00,1759.00,3650,20240125,-62.47,1282,20241210,6.86,3650,-62.47,20240125,1282,6.86,20241210,3650,-62.47,20240125,1282,6.86,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,130935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1372,54,2,4.10,77659707,58079,70.27,1283,1380,1282,1713,923,1318,1337.14,0.71,0,6574,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,436,16.53,0.78,12,0.18,83.00,1759.00,3650,20240125,-62.41,1282,20241210,7.02,3650,-62.41,20240125,1282,7.02,20241210,3650,-62.41,20240125,1282,7.02,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,120934,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1365,47,2,3.57,64874353,48716,58.94,1283,1380,1282,1713,923,1318,1331.68,0.71,0,7110,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,434,16.45,0.78,12,0.15,83.00,1759.00,3650,20240125,-62.60,1282,20241210,6.47,3650,-62.60,20240125,1282,6.47,20241210,3650,-62.60,20240125,1282,6.47,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,110934,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1373,55,2,4.17,62016085,46626,56.41,1283,1380,1282,1713,923,1318,1330.08,0.71,0,6697,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,437,16.54,0.78,12,0.15,83.00,1759.00,3650,20240125,-62.38,1282,20241210,7.10,3650,-62.38,20240125,1282,7.10,20241210,3650,-62.38,20240125,1282,7.10,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,100935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1377,59,2,4.48,56436143,42542,51.47,1283,1380,1282,1713,923,1318,1326.60,0.71,0,6543,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,438,16.59,0.78,12,0.13,83.00,1759.00,3650,20240125,-62.27,1282,20241210,7.41,3650,-62.27,20240125,1282,7.41,20241210,3650,-62.27,20240125,1282,7.41,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241210,090941,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1319,1,2,0.08,21395403,16561,20.04,1283,1322,1282,1713,923,1318,1291.91,0.71,0,1844,1462,1389,1347,1274,1232,1369,1254,32,395,100,920,1,1,31812000,420,15.89,0.75,12,0.05,83.00,1759.00,3650,20240125,-63.86,1282,20241210,2.89,3650,-63.86,20240125,1282,2.89,20241210,3650,-63.86,20240125,1282,2.89,20241210,3.01,N,217500,100,31 억,,226436,N,N,0,N,00,N
20241209,160931,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1318,-130,5,-8.98,110173441,82597,121.20,1419,1420,1305,1882,1014,1448,1333.89,0.73,0,-6110,1530,1489,1460,1419,1390,1474,1404,32,434,100,1010,1,1,31812000,419,15.88,0.75,12,0.26,83.00,1759.00,3650,20240125,-63.89,1305,20241209,1.00,3650,-63.89,20240125,1305,1.00,20241209,3650,-63.89,20240125,1305,1.00,20241209,3.03,N,217500,100,31 억,,232483,N,N,0,N,00,N
20241209,150932,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1314,-134,5,-9.25,104675279,78421,115.08,1419,1420,1305,1882,1014,1448,1334.78,0.73,0,-5759,1530,1489,1460,1419,1390,1474,1404,32,434,100,1010,1,1,31812000,418,15.83,0.75,12,0.25,83.00,1759.00,3650,20240125,-64.00,1305,20241209,0.69,3650,-64.00,20240125,1305,0.69,20241209,3650,-64.00,20240125,1305,0.69,20241209,3.03,N,217500,100,31 억,,232483,N,N,0,N,00,N
20241209,140933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1315,-133,5,-9.19,81457291,60714,89.09,1419,1420,1310,1882,1014,1448,1341.65,0.73,0,-4526,1530,1489,1460,1419,1390,1474,1404,32,434,100,1010,1,1,31812000,418,15.84,0.75,12,0.19,83.00,1759.00,3650,20240125,-63.97,1310,20241209,0.38,3650,-63.97,20240125,1310,0.38,20241209,3650,-63.97,20240125,1310,0.38,20241209,3.03,N,217500,100,31 억,,232483,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 160933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1384 66 2 5.01 107417244 79741 96.48 1283 1389 1282 1713 923 1318 1347.05 0.71 0 9306 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 440 16.67 0.79 12 0.25 83.00 1759.00 3650 20240125 -62.08 1282 20241210 7.96 3650 -62.08 20240125 1282 7.96 20241210 3650 -62.08 20240125 1282 7.96 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
3 20241210 150935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1385 67 2 5.08 106632468 79174 95.80 1283 1389 1282 1713 923 1318 1346.81 0.71 0 9540 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 441 16.69 0.79 12 0.25 83.00 1759.00 3650 20240125 -62.05 1282 20241210 8.03 3650 -62.05 20240125 1282 8.03 20241210 3650 -62.05 20240125 1282 8.03 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
4 20241210 140935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1370 52 2 3.95 82923427 61927 74.93 1283 1380 1282 1713 923 1318 1339.05 0.71 0 7712 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 436 16.51 0.78 12 0.19 83.00 1759.00 3650 20240125 -62.47 1282 20241210 6.86 3650 -62.47 20240125 1282 6.86 20241210 3650 -62.47 20240125 1282 6.86 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
5 20241210 130935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1372 54 2 4.10 77659707 58079 70.27 1283 1380 1282 1713 923 1318 1337.14 0.71 0 6574 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 436 16.53 0.78 12 0.18 83.00 1759.00 3650 20240125 -62.41 1282 20241210 7.02 3650 -62.41 20240125 1282 7.02 20241210 3650 -62.41 20240125 1282 7.02 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
6 20241210 120934 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1365 47 2 3.57 64874353 48716 58.94 1283 1380 1282 1713 923 1318 1331.68 0.71 0 7110 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 434 16.45 0.78 12 0.15 83.00 1759.00 3650 20240125 -62.60 1282 20241210 6.47 3650 -62.60 20240125 1282 6.47 20241210 3650 -62.60 20240125 1282 6.47 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
7 20241210 110934 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1373 55 2 4.17 62016085 46626 56.41 1283 1380 1282 1713 923 1318 1330.08 0.71 0 6697 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 437 16.54 0.78 12 0.15 83.00 1759.00 3650 20240125 -62.38 1282 20241210 7.10 3650 -62.38 20240125 1282 7.10 20241210 3650 -62.38 20240125 1282 7.10 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
8 20241210 100935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1377 59 2 4.48 56436143 42542 51.47 1283 1380 1282 1713 923 1318 1326.60 0.71 0 6543 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 438 16.59 0.78 12 0.13 83.00 1759.00 3650 20240125 -62.27 1282 20241210 7.41 3650 -62.27 20240125 1282 7.41 20241210 3650 -62.27 20240125 1282 7.41 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
9 20241210 090941 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1319 1 2 0.08 21395403 16561 20.04 1283 1322 1282 1713 923 1318 1291.91 0.71 0 1844 1462 1389 1347 1274 1232 1369 1254 32 395 100 920 1 1 31812000 420 15.89 0.75 12 0.05 83.00 1759.00 3650 20240125 -63.86 1282 20241210 2.89 3650 -63.86 20240125 1282 2.89 20241210 3650 -63.86 20240125 1282 2.89 20241210 3.01 N 217500 100 31 억 226436 N N 0 N 00 N
10 20241209 160931 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1318 -130 5 -8.98 110173441 82597 121.20 1419 1420 1305 1882 1014 1448 1333.89 0.73 0 -6110 1530 1489 1460 1419 1390 1474 1404 32 434 100 1010 1 1 31812000 419 15.88 0.75 12 0.26 83.00 1759.00 3650 20240125 -63.89 1305 20241209 1.00 3650 -63.89 20240125 1305 1.00 20241209 3650 -63.89 20240125 1305 1.00 20241209 3.03 N 217500 100 31 억 232483 N N 0 N 00 N
11 20241209 150932 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1314 -134 5 -9.25 104675279 78421 115.08 1419 1420 1305 1882 1014 1448 1334.78 0.73 0 -5759 1530 1489 1460 1419 1390 1474 1404 32 434 100 1010 1 1 31812000 418 15.83 0.75 12 0.25 83.00 1759.00 3650 20240125 -64.00 1305 20241209 0.69 3650 -64.00 20240125 1305 0.69 20241209 3650 -64.00 20240125 1305 0.69 20241209 3.03 N 217500 100 31 억 232483 N N 0 N 00 N
12 20241209 140933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1315 -133 5 -9.19 81457291 60714 89.09 1419 1420 1310 1882 1014 1448 1341.65 0.73 0 -4526 1530 1489 1460 1419 1390 1474 1404 32 434 100 1010 1 1 31812000 418 15.84 0.75 12 0.19 83.00 1759.00 3650 20240125 -63.97 1310 20241209 0.38 3650 -63.97 20240125 1310 0.38 20241209 3650 -63.97 20240125 1310 0.38 20241209 3.03 N 217500 100 31 억 232483 N N 0 N 00 N