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
238490/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
20241210,160956,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3340,90,2,2.77,179264645,54464,136.31,3205,3345,3205,4225,2275,3250,3291.42,0.38,0,19232,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,378,6.75,0.54,12,0.48,495.00,6228.00,7640,20240125,-56.28,3205,20241210,4.21,7640,-56.28,20240125,3205,4.21,20241210,7640,-56.28,20240125,3205,4.21,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,150959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3320,70,2,2.15,167392520,50907,127.41,3205,3335,3205,4225,2275,3250,3288.20,0.38,0,16682,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,376,6.71,0.53,12,0.45,495.00,6228.00,7640,20240125,-56.54,3205,20241210,3.59,7640,-56.54,20240125,3205,3.59,20241210,7640,-56.54,20240125,3205,3.59,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,140959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3325,75,2,2.31,143187185,43621,109.18,3205,3335,3205,4225,2275,3250,3282.53,0.38,0,15509,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,376,6.72,0.53,12,0.39,495.00,6228.00,7640,20240125,-56.48,3205,20241210,3.74,7640,-56.48,20240125,3205,3.74,20241210,7640,-56.48,20240125,3205,3.74,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,130959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3300,50,2,1.54,118261155,36120,90.40,3205,3310,3205,4225,2275,3250,3274.12,0.38,0,13202,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,373,6.67,0.53,12,0.32,495.00,6228.00,7640,20240125,-56.81,3205,20241210,2.96,7640,-56.81,20240125,3205,2.96,20241210,7640,-56.81,20240125,3205,2.96,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,120959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3290,40,2,1.23,96870760,29642,74.19,3205,3310,3205,4225,2275,3250,3268.02,0.38,0,9836,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,372,6.65,0.53,12,0.26,495.00,6228.00,7640,20240125,-56.94,3205,20241210,2.65,7640,-56.94,20240125,3205,2.65,20241210,7640,-56.94,20240125,3205,2.65,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,110958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3280,30,2,0.92,80788315,24769,61.99,3205,3305,3205,4225,2275,3250,3261.67,0.38,0,8780,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,371,6.63,0.53,12,0.22,495.00,6228.00,7640,20240125,-57.07,3205,20241210,2.34,7640,-57.07,20240125,3205,2.34,20241210,7640,-57.07,20240125,3205,2.34,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,100959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3270,20,2,0.62,61459190,18897,47.30,3205,3300,3205,4225,2275,3250,3252.33,0.38,0,7253,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,370,6.61,0.53,12,0.17,495.00,6228.00,7640,20240125,-57.20,3205,20241210,2.03,7640,-57.20,20240125,3205,2.03,20241210,7640,-57.20,20240125,3205,2.03,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241210,091005,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3250,0,3,0.00,20853455,6439,16.12,3205,3300,3205,4225,2275,3250,3238.62,0.38,0,2574,3483,3366,3308,3191,3133,3337,3162,57,975,500,2270,5,1,11312236,368,6.57,0.52,12,0.06,495.00,6228.00,7640,20240125,-57.46,3205,20241210,1.40,7640,-57.46,20240125,3205,1.40,20241210,7640,-57.46,20240125,3205,1.40,20241210,1.82,N,238490,500,56 억,,42468,N,N,0,N,00,N
20241209,160956,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3250,-205,5,-5.93,130824245,39805,145.44,3425,3425,3250,4490,2420,3455,3286.63,0.39,0,-1472,3555,3505,3470,3420,3385,3487,3402,57,1035,500,2410,5,1,11312236,368,6.57,0.52,12,0.35,495.00,6228.00,7640,20240125,-57.46,3250,20241209,0.00,7640,-57.46,20240125,3250,0.00,20241209,7640,-57.46,20240125,3250,0.00,20241209,1.83,N,238490,500,56 억,,43930,N,N,0,N,00,N
20241209,150957,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3270,-185,5,-5.35,121573795,36962,135.05,3425,3425,3255,4490,2420,3455,3289.16,0.39,0,-77,3555,3505,3470,3420,3385,3487,3402,57,1035,500,2410,5,1,11312236,370,6.61,0.53,12,0.33,495.00,6228.00,7640,20240125,-57.20,3255,20241209,0.46,7640,-57.20,20240125,3255,0.46,20241209,7640,-57.20,20240125,3255,0.46,20241209,1.83,N,238490,500,56 억,,43930,N,N,0,N,00,N
20241209,140958,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3280,-175,5,-5.07,95512255,28988,105.92,3425,3425,3270,4490,2420,3455,3294.89,0.39,0,1008,3555,3505,3470,3420,3385,3487,3402,57,1035,500,2410,5,1,11312236,371,6.63,0.53,12,0.26,495.00,6228.00,7640,20240125,-57.07,3270,20241209,0.31,7640,-57.07,20240125,3270,0.31,20241209,7640,-57.07,20240125,3270,0.31,20241209,1.83,N,238490,500,56 억,,43930,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 160956 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3340 90 2 2.77 179264645 54464 136.31 3205 3345 3205 4225 2275 3250 3291.42 0.38 0 19232 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 378 6.75 0.54 12 0.48 495.00 6228.00 7640 20240125 -56.28 3205 20241210 4.21 7640 -56.28 20240125 3205 4.21 20241210 7640 -56.28 20240125 3205 4.21 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
3 20241210 150959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3320 70 2 2.15 167392520 50907 127.41 3205 3335 3205 4225 2275 3250 3288.20 0.38 0 16682 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 376 6.71 0.53 12 0.45 495.00 6228.00 7640 20240125 -56.54 3205 20241210 3.59 7640 -56.54 20240125 3205 3.59 20241210 7640 -56.54 20240125 3205 3.59 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
4 20241210 140959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3325 75 2 2.31 143187185 43621 109.18 3205 3335 3205 4225 2275 3250 3282.53 0.38 0 15509 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 376 6.72 0.53 12 0.39 495.00 6228.00 7640 20240125 -56.48 3205 20241210 3.74 7640 -56.48 20240125 3205 3.74 20241210 7640 -56.48 20240125 3205 3.74 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
5 20241210 130959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3300 50 2 1.54 118261155 36120 90.40 3205 3310 3205 4225 2275 3250 3274.12 0.38 0 13202 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 373 6.67 0.53 12 0.32 495.00 6228.00 7640 20240125 -56.81 3205 20241210 2.96 7640 -56.81 20240125 3205 2.96 20241210 7640 -56.81 20240125 3205 2.96 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
6 20241210 120959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3290 40 2 1.23 96870760 29642 74.19 3205 3310 3205 4225 2275 3250 3268.02 0.38 0 9836 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 372 6.65 0.53 12 0.26 495.00 6228.00 7640 20240125 -56.94 3205 20241210 2.65 7640 -56.94 20240125 3205 2.65 20241210 7640 -56.94 20240125 3205 2.65 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
7 20241210 110958 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3280 30 2 0.92 80788315 24769 61.99 3205 3305 3205 4225 2275 3250 3261.67 0.38 0 8780 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 371 6.63 0.53 12 0.22 495.00 6228.00 7640 20240125 -57.07 3205 20241210 2.34 7640 -57.07 20240125 3205 2.34 20241210 7640 -57.07 20240125 3205 2.34 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
8 20241210 100959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3270 20 2 0.62 61459190 18897 47.30 3205 3300 3205 4225 2275 3250 3252.33 0.38 0 7253 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 370 6.61 0.53 12 0.17 495.00 6228.00 7640 20240125 -57.20 3205 20241210 2.03 7640 -57.20 20240125 3205 2.03 20241210 7640 -57.20 20240125 3205 2.03 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
9 20241210 091005 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3250 0 3 0.00 20853455 6439 16.12 3205 3300 3205 4225 2275 3250 3238.62 0.38 0 2574 3483 3366 3308 3191 3133 3337 3162 57 975 500 2270 5 1 11312236 368 6.57 0.52 12 0.06 495.00 6228.00 7640 20240125 -57.46 3205 20241210 1.40 7640 -57.46 20240125 3205 1.40 20241210 7640 -57.46 20240125 3205 1.40 20241210 1.82 N 238490 500 56 억 42468 N N 0 N 00 N
10 20241209 160956 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3250 -205 5 -5.93 130824245 39805 145.44 3425 3425 3250 4490 2420 3455 3286.63 0.39 0 -1472 3555 3505 3470 3420 3385 3487 3402 57 1035 500 2410 5 1 11312236 368 6.57 0.52 12 0.35 495.00 6228.00 7640 20240125 -57.46 3250 20241209 0.00 7640 -57.46 20240125 3250 0.00 20241209 7640 -57.46 20240125 3250 0.00 20241209 1.83 N 238490 500 56 억 43930 N N 0 N 00 N
11 20241209 150957 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3270 -185 5 -5.35 121573795 36962 135.05 3425 3425 3255 4490 2420 3455 3289.16 0.39 0 -77 3555 3505 3470 3420 3385 3487 3402 57 1035 500 2410 5 1 11312236 370 6.61 0.53 12 0.33 495.00 6228.00 7640 20240125 -57.20 3255 20241209 0.46 7640 -57.20 20240125 3255 0.46 20241209 7640 -57.20 20240125 3255 0.46 20241209 1.83 N 238490 500 56 억 43930 N N 0 N 00 N
12 20241209 140958 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3280 -175 5 -5.07 95512255 28988 105.92 3425 3425 3270 4490 2420 3455 3294.89 0.39 0 1008 3555 3505 3470 3420 3385 3487 3402 57 1035 500 2410 5 1 11312236 371 6.63 0.53 12 0.26 495.00 6228.00 7640 20240125 -57.07 3270 20241209 0.31 7640 -57.07 20240125 3270 0.31 20241209 7640 -57.07 20240125 3270 0.31 20241209 1.83 N 238490 500 56 억 43930 N N 0 N 00 N