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
251630/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
20241210,161008,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3655,195,2,5.64,94047095,26040,39.45,3400,3735,3400,4495,2425,3460,3611.70,0.84,0,7762,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,583,19.65,0.47,12,0.16,186.00,7751.00,13740,20240112,-73.40,3400,20241210,7.50,13740,-73.40,20240112,3400,7.50,20241210,13740,-73.40,20240112,3400,7.50,20241210,1.73,N,251630,500,79 억,,133579,N,N,95,N,00,N
20241210,151011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3680,220,2,6.36,90954695,25195,38.17,3400,3735,3400,4495,2425,3460,3610.09,0.84,0,7213,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,587,19.78,0.47,12,0.16,186.00,7751.00,13740,20240112,-73.22,3400,20241210,8.24,13740,-73.22,20240112,3400,8.24,20241210,13740,-73.22,20240112,3400,8.24,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,141011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3680,220,2,6.36,82911050,23006,34.86,3400,3735,3400,4495,2425,3460,3603.95,0.84,0,6387,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,587,19.78,0.47,12,0.14,186.00,7751.00,13740,20240112,-73.22,3400,20241210,8.24,13740,-73.22,20240112,3400,8.24,20241210,13740,-73.22,20240112,3400,8.24,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,131011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3680,220,2,6.36,74600055,20749,31.44,3400,3735,3400,4495,2425,3460,3595.42,0.84,0,5656,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,587,19.78,0.47,12,0.13,186.00,7751.00,13740,20240112,-73.22,3400,20241210,8.24,13740,-73.22,20240112,3400,8.24,20241210,13740,-73.22,20240112,3400,8.24,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,121011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3650,190,2,5.49,71428590,19880,30.12,3400,3735,3400,4495,2425,3460,3593.05,0.84,0,4899,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,582,19.62,0.47,12,0.12,186.00,7751.00,13740,20240112,-73.44,3400,20241210,7.35,13740,-73.44,20240112,3400,7.35,20241210,13740,-73.44,20240112,3400,7.35,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,111010,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3655,195,2,5.64,53335975,14938,22.63,3400,3735,3400,4495,2425,3460,3570.56,0.84,0,4137,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,583,19.65,0.47,12,0.09,186.00,7751.00,13740,20240112,-73.40,3400,20241210,7.50,13740,-73.40,20240112,3400,7.50,20241210,13740,-73.40,20240112,3400,7.50,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,101011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3570,110,2,3.18,26790155,7582,11.49,3400,3735,3400,4495,2425,3460,3533.49,0.84,0,755,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,569,19.19,0.46,12,0.05,186.00,7751.00,13740,20240112,-74.02,3400,20241210,5.00,13740,-74.02,20240112,3400,5.00,20241210,13740,-74.02,20240112,3400,5.00,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241210,091017,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3600,140,2,4.05,11909605,3369,5.10,3400,3735,3400,4495,2425,3460,3535.28,0.84,0,353,3900,3680,3555,3335,3210,3617,3272,80,1035,500,2420,5,1,15942886,574,19.35,0.46,12,0.02,186.00,7751.00,13740,20240112,-73.80,3400,20241210,5.88,13740,-73.80,20240112,3400,5.88,20241210,13740,-73.80,20240112,3400,5.88,20241210,1.73,N,251630,500,79 억,,133579,N,N,275,N,00,N
20241209,161007,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3460,-315,5,-8.34,231568185,65550,205.85,3775,3775,3430,4905,2645,3775,3532.69,1.00,0,-25384,4065,3920,3740,3595,3415,3830,3505,80,1130,500,2640,5,1,15942886,552,18.60,0.45,12,0.41,186.00,7751.00,13740,20240112,-74.82,3430,20241209,0.87,13740,-74.82,20240112,3430,0.87,20241209,13740,-74.82,20240112,3430,0.87,20241209,1.72,N,251630,500,79 억,,158918,N,N,275,N,00,N
20241209,151008,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3495,-280,5,-7.42,204519640,57801,181.51,3775,3775,3430,4905,2645,3775,3538.34,1.00,0,-23431,4065,3920,3740,3595,3415,3830,3505,80,1130,500,2640,5,1,15942886,557,18.79,0.45,12,0.36,186.00,7751.00,13740,20240112,-74.56,3430,20241209,1.90,13740,-74.56,20240112,3430,1.90,20241209,13740,-74.56,20240112,3430,1.90,20241209,1.72,N,251630,500,79 억,,158918,N,N,195,N,00,N
20241209,141009,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3475,-300,5,-7.95,180117770,50744,159.35,3775,3775,3450,4905,2645,3775,3549.53,1.00,0,-22387,4065,3920,3740,3595,3415,3830,3505,80,1130,500,2640,5,1,15942886,554,18.68,0.45,12,0.32,186.00,7751.00,13740,20240112,-74.71,3450,20241209,0.72,13740,-74.71,20240112,3450,0.72,20241209,13740,-74.71,20240112,3450,0.72,20241209,1.72,N,251630,500,79 억,,158918,N,N,195,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 161008 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3655 195 2 5.64 94047095 26040 39.45 3400 3735 3400 4495 2425 3460 3611.70 0.84 0 7762 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 583 19.65 0.47 12 0.16 186.00 7751.00 13740 20240112 -73.40 3400 20241210 7.50 13740 -73.40 20240112 3400 7.50 20241210 13740 -73.40 20240112 3400 7.50 20241210 1.73 N 251630 500 79 억 133579 N N 95 N 00 N
3 20241210 151011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3680 220 2 6.36 90954695 25195 38.17 3400 3735 3400 4495 2425 3460 3610.09 0.84 0 7213 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 587 19.78 0.47 12 0.16 186.00 7751.00 13740 20240112 -73.22 3400 20241210 8.24 13740 -73.22 20240112 3400 8.24 20241210 13740 -73.22 20240112 3400 8.24 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
4 20241210 141011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3680 220 2 6.36 82911050 23006 34.86 3400 3735 3400 4495 2425 3460 3603.95 0.84 0 6387 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 587 19.78 0.47 12 0.14 186.00 7751.00 13740 20240112 -73.22 3400 20241210 8.24 13740 -73.22 20240112 3400 8.24 20241210 13740 -73.22 20240112 3400 8.24 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
5 20241210 131011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3680 220 2 6.36 74600055 20749 31.44 3400 3735 3400 4495 2425 3460 3595.42 0.84 0 5656 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 587 19.78 0.47 12 0.13 186.00 7751.00 13740 20240112 -73.22 3400 20241210 8.24 13740 -73.22 20240112 3400 8.24 20241210 13740 -73.22 20240112 3400 8.24 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
6 20241210 121011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3650 190 2 5.49 71428590 19880 30.12 3400 3735 3400 4495 2425 3460 3593.05 0.84 0 4899 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 582 19.62 0.47 12 0.12 186.00 7751.00 13740 20240112 -73.44 3400 20241210 7.35 13740 -73.44 20240112 3400 7.35 20241210 13740 -73.44 20240112 3400 7.35 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
7 20241210 111010 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3655 195 2 5.64 53335975 14938 22.63 3400 3735 3400 4495 2425 3460 3570.56 0.84 0 4137 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 583 19.65 0.47 12 0.09 186.00 7751.00 13740 20240112 -73.40 3400 20241210 7.50 13740 -73.40 20240112 3400 7.50 20241210 13740 -73.40 20240112 3400 7.50 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
8 20241210 101011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3570 110 2 3.18 26790155 7582 11.49 3400 3735 3400 4495 2425 3460 3533.49 0.84 0 755 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 569 19.19 0.46 12 0.05 186.00 7751.00 13740 20240112 -74.02 3400 20241210 5.00 13740 -74.02 20240112 3400 5.00 20241210 13740 -74.02 20240112 3400 5.00 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
9 20241210 091017 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3600 140 2 4.05 11909605 3369 5.10 3400 3735 3400 4495 2425 3460 3535.28 0.84 0 353 3900 3680 3555 3335 3210 3617 3272 80 1035 500 2420 5 1 15942886 574 19.35 0.46 12 0.02 186.00 7751.00 13740 20240112 -73.80 3400 20241210 5.88 13740 -73.80 20240112 3400 5.88 20241210 13740 -73.80 20240112 3400 5.88 20241210 1.73 N 251630 500 79 억 133579 N N 275 N 00 N
10 20241209 161007 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3460 -315 5 -8.34 231568185 65550 205.85 3775 3775 3430 4905 2645 3775 3532.69 1.00 0 -25384 4065 3920 3740 3595 3415 3830 3505 80 1130 500 2640 5 1 15942886 552 18.60 0.45 12 0.41 186.00 7751.00 13740 20240112 -74.82 3430 20241209 0.87 13740 -74.82 20240112 3430 0.87 20241209 13740 -74.82 20240112 3430 0.87 20241209 1.72 N 251630 500 79 억 158918 N N 275 N 00 N
11 20241209 151008 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3495 -280 5 -7.42 204519640 57801 181.51 3775 3775 3430 4905 2645 3775 3538.34 1.00 0 -23431 4065 3920 3740 3595 3415 3830 3505 80 1130 500 2640 5 1 15942886 557 18.79 0.45 12 0.36 186.00 7751.00 13740 20240112 -74.56 3430 20241209 1.90 13740 -74.56 20240112 3430 1.90 20241209 13740 -74.56 20240112 3430 1.90 20241209 1.72 N 251630 500 79 억 158918 N N 195 N 00 N
12 20241209 141009 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3475 -300 5 -7.95 180117770 50744 159.35 3775 3775 3450 4905 2645 3775 3549.53 1.00 0 -22387 4065 3920 3740 3595 3415 3830 3505 80 1130 500 2640 5 1 15942886 554 18.68 0.45 12 0.32 186.00 7751.00 13740 20240112 -74.71 3450 20241209 0.72 13740 -74.71 20240112 3450 0.72 20241209 13740 -74.71 20240112 3450 0.72 20241209 1.72 N 251630 500 79 억 158918 N N 195 N 00 N