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
241790/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
20241210,161000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4460,310,2,7.47,197473735,45036,65.26,4130,4475,4130,5390,2905,4150,4384.79,0.67,0,22131,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,446,3.44,0.42,12,0.45,1298.00,10702.00,14400,20231219,-69.03,4130,20241210,7.99,13410,-66.74,20240124,4130,7.99,20241210,14400,-69.03,20231219,4130,7.99,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,151003,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4470,320,2,7.71,183664270,41945,60.78,4130,4470,4130,5390,2905,4150,4378.69,0.67,0,21364,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,447,3.44,0.42,12,0.42,1298.00,10702.00,14400,20231219,-68.96,4130,20241210,8.23,13410,-66.67,20240124,4130,8.23,20241210,14400,-68.96,20231219,4130,8.23,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,141002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4470,320,2,7.71,119820655,27591,39.98,4130,4470,4130,5390,2905,4150,4342.74,0.67,0,13687,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,447,3.44,0.42,12,0.28,1298.00,10702.00,14400,20231219,-68.96,4130,20241210,8.23,13410,-66.67,20240124,4130,8.23,20241210,14400,-68.96,20231219,4130,8.23,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,131003,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4405,255,2,6.14,103894870,24003,34.78,4130,4455,4130,5390,2905,4150,4328.41,0.67,0,11654,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,441,3.39,0.41,12,0.24,1298.00,10702.00,14400,20231219,-69.41,4130,20241210,6.66,13410,-67.15,20240124,4130,6.66,20241210,14400,-69.41,20231219,4130,6.66,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,121002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4385,235,2,5.66,86106110,19977,28.95,4130,4455,4130,5390,2905,4150,4310.26,0.67,0,9374,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,439,3.38,0.41,12,0.20,1298.00,10702.00,14400,20231219,-69.55,4130,20241210,6.17,13410,-67.30,20240124,4130,6.17,20241210,14400,-69.55,20231219,4130,6.17,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,111001,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4405,255,2,6.14,77206740,17959,26.02,4130,4455,4130,5390,2905,4150,4299.06,0.67,0,8337,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,441,3.39,0.41,12,0.18,1298.00,10702.00,14400,20231219,-69.41,4130,20241210,6.66,13410,-67.15,20240124,4130,6.66,20241210,14400,-69.41,20231219,4130,6.66,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,101002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4385,235,2,5.66,64976815,15188,22.01,4130,4385,4130,5390,2905,4150,4278.17,0.67,0,7904,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,439,3.38,0.41,12,0.15,1298.00,10702.00,14400,20231219,-69.55,4130,20241210,6.17,13410,-67.30,20240124,4130,6.17,20241210,14400,-69.55,20231219,4130,6.17,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241210,091009,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4250,100,2,2.41,10500025,2508,3.63,4130,4255,4130,5390,2905,4150,4186.61,0.67,0,396,4576,4362,4251,4037,3926,4307,3982,50,1240,500,2900,5,1,10002634,425,3.27,0.40,12,0.03,1298.00,10702.00,14400,20231219,-70.49,4130,20241210,2.91,13410,-68.31,20240124,4130,2.91,20241210,14400,-70.49,20231219,4130,2.91,20241210,3.10,N,241790,500,50 억,,67254,N,N,0,N,00,N
20241209,160959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4150,-445,5,-9.68,287686400,67044,115.16,4450,4465,4140,5970,3220,4595,4293.19,0.76,0,-8946,4851,4722,4541,4412,4231,4632,4322,50,1375,500,3210,5,1,10002634,415,3.20,0.39,12,0.67,1298.00,10702.00,14400,20231219,-71.18,4140,20241209,0.24,13410,-69.05,20240124,4140,0.24,20241209,14400,-71.18,20231219,4140,0.24,20241209,3.17,N,241790,500,50 억,,76212,N,N,0,N,00,N
20241209,151000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4225,-370,5,-8.05,243087955,56330,96.76,4450,4465,4225,5970,3220,4595,4315.43,0.76,0,-8139,4851,4722,4541,4412,4231,4632,4322,50,1375,500,3210,5,1,10002634,423,3.26,0.39,12,0.56,1298.00,10702.00,14400,20231219,-70.66,4225,20241209,0.00,13410,-68.49,20240124,4225,0.00,20241209,14400,-70.66,20231219,4225,0.00,20241209,3.17,N,241790,500,50 억,,76212,N,N,0,N,00,N
20241209,141001,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4260,-335,5,-7.29,209772040,48491,83.29,4450,4465,4245,5970,3220,4595,4326.00,0.76,0,-7850,4851,4722,4541,4412,4231,4632,4322,50,1375,500,3210,5,1,10002634,426,3.28,0.40,12,0.48,1298.00,10702.00,14400,20231219,-70.42,4245,20241209,0.35,13410,-68.23,20240124,4245,0.35,20241209,14400,-70.42,20231219,4245,0.35,20241209,3.17,N,241790,500,50 억,,76212,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 161000 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4460 310 2 7.47 197473735 45036 65.26 4130 4475 4130 5390 2905 4150 4384.79 0.67 0 22131 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 446 3.44 0.42 12 0.45 1298.00 10702.00 14400 20231219 -69.03 4130 20241210 7.99 13410 -66.74 20240124 4130 7.99 20241210 14400 -69.03 20231219 4130 7.99 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
3 20241210 151003 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4470 320 2 7.71 183664270 41945 60.78 4130 4470 4130 5390 2905 4150 4378.69 0.67 0 21364 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 447 3.44 0.42 12 0.42 1298.00 10702.00 14400 20231219 -68.96 4130 20241210 8.23 13410 -66.67 20240124 4130 8.23 20241210 14400 -68.96 20231219 4130 8.23 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
4 20241210 141002 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4470 320 2 7.71 119820655 27591 39.98 4130 4470 4130 5390 2905 4150 4342.74 0.67 0 13687 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 447 3.44 0.42 12 0.28 1298.00 10702.00 14400 20231219 -68.96 4130 20241210 8.23 13410 -66.67 20240124 4130 8.23 20241210 14400 -68.96 20231219 4130 8.23 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
5 20241210 131003 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4405 255 2 6.14 103894870 24003 34.78 4130 4455 4130 5390 2905 4150 4328.41 0.67 0 11654 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 441 3.39 0.41 12 0.24 1298.00 10702.00 14400 20231219 -69.41 4130 20241210 6.66 13410 -67.15 20240124 4130 6.66 20241210 14400 -69.41 20231219 4130 6.66 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
6 20241210 121002 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4385 235 2 5.66 86106110 19977 28.95 4130 4455 4130 5390 2905 4150 4310.26 0.67 0 9374 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 439 3.38 0.41 12 0.20 1298.00 10702.00 14400 20231219 -69.55 4130 20241210 6.17 13410 -67.30 20240124 4130 6.17 20241210 14400 -69.55 20231219 4130 6.17 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
7 20241210 111001 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4405 255 2 6.14 77206740 17959 26.02 4130 4455 4130 5390 2905 4150 4299.06 0.67 0 8337 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 441 3.39 0.41 12 0.18 1298.00 10702.00 14400 20231219 -69.41 4130 20241210 6.66 13410 -67.15 20240124 4130 6.66 20241210 14400 -69.41 20231219 4130 6.66 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
8 20241210 101002 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4385 235 2 5.66 64976815 15188 22.01 4130 4385 4130 5390 2905 4150 4278.17 0.67 0 7904 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 439 3.38 0.41 12 0.15 1298.00 10702.00 14400 20231219 -69.55 4130 20241210 6.17 13410 -67.30 20240124 4130 6.17 20241210 14400 -69.55 20231219 4130 6.17 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
9 20241210 091009 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4250 100 2 2.41 10500025 2508 3.63 4130 4255 4130 5390 2905 4150 4186.61 0.67 0 396 4576 4362 4251 4037 3926 4307 3982 50 1240 500 2900 5 1 10002634 425 3.27 0.40 12 0.03 1298.00 10702.00 14400 20231219 -70.49 4130 20241210 2.91 13410 -68.31 20240124 4130 2.91 20241210 14400 -70.49 20231219 4130 2.91 20241210 3.10 N 241790 500 50 억 67254 N N 0 N 00 N
10 20241209 160959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4150 -445 5 -9.68 287686400 67044 115.16 4450 4465 4140 5970 3220 4595 4293.19 0.76 0 -8946 4851 4722 4541 4412 4231 4632 4322 50 1375 500 3210 5 1 10002634 415 3.20 0.39 12 0.67 1298.00 10702.00 14400 20231219 -71.18 4140 20241209 0.24 13410 -69.05 20240124 4140 0.24 20241209 14400 -71.18 20231219 4140 0.24 20241209 3.17 N 241790 500 50 억 76212 N N 0 N 00 N
11 20241209 151000 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4225 -370 5 -8.05 243087955 56330 96.76 4450 4465 4225 5970 3220 4595 4315.43 0.76 0 -8139 4851 4722 4541 4412 4231 4632 4322 50 1375 500 3210 5 1 10002634 423 3.26 0.39 12 0.56 1298.00 10702.00 14400 20231219 -70.66 4225 20241209 0.00 13410 -68.49 20240124 4225 0.00 20241209 14400 -70.66 20231219 4225 0.00 20241209 3.17 N 241790 500 50 억 76212 N N 0 N 00 N
12 20241209 141001 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4260 -335 5 -7.29 209772040 48491 83.29 4450 4465 4245 5970 3220 4595 4326.00 0.76 0 -7850 4851 4722 4541 4412 4231 4632 4322 50 1375 500 3210 5 1 10002634 426 3.28 0.40 12 0.48 1298.00 10702.00 14400 20231219 -70.42 4245 20241209 0.35 13410 -68.23 20240124 4245 0.35 20241209 14400 -70.42 20231219 4245 0.35 20241209 3.17 N 241790 500 50 억 76212 N N 0 N 00 N