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
254120/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
20241210,161010,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1260,110,2,9.57,388847926,321328,155.35,1150,1262,1150,1495,805,1150,1209.50,1.03,0,95801,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,388,-9.06,1.41,12,1.04,-139.00,894.00,2980,20240613,-57.72,1150,20241210,9.57,2980,-57.72,20240613,1150,9.57,20241210,2980,-57.72,20240613,1150,9.57,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,151013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1260,110,2,9.57,376604418,311612,150.65,1150,1261,1150,1495,805,1150,1208.57,1.03,0,95616,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,388,-9.06,1.41,12,1.01,-139.00,894.00,2980,20240613,-57.72,1150,20241210,9.57,2980,-57.72,20240613,1150,9.57,20241210,2980,-57.72,20240613,1150,9.57,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,141013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1247,97,2,8.43,362612059,300442,145.25,1150,1261,1150,1495,805,1150,1206.93,1.03,0,94252,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,384,-8.97,1.39,12,0.98,-139.00,894.00,2980,20240613,-58.15,1150,20241210,8.43,2980,-58.15,20240613,1150,8.43,20241210,2980,-58.15,20240613,1150,8.43,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,131014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1245,95,2,8.26,335995398,279147,134.96,1150,1245,1150,1495,805,1150,1203.65,1.03,0,89933,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,383,-8.96,1.39,12,0.91,-139.00,894.00,2980,20240613,-58.22,1150,20241210,8.26,2980,-58.22,20240613,1150,8.26,20241210,2980,-58.22,20240613,1150,8.26,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,121013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1239,89,2,7.74,310252732,258369,124.91,1150,1239,1150,1495,805,1150,1200.81,1.03,0,73301,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,381,-8.91,1.39,12,0.84,-139.00,894.00,2980,20240613,-58.42,1150,20241210,7.74,2980,-58.42,20240613,1150,7.74,20241210,2980,-58.42,20240613,1150,7.74,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,111012,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1220,70,2,6.09,253327480,212049,102.52,1150,1230,1150,1495,805,1150,1194.66,1.03,0,35710,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,375,-8.78,1.36,12,0.69,-139.00,894.00,2980,20240613,-59.06,1150,20241210,6.09,2980,-59.06,20240613,1150,6.09,20241210,2980,-59.06,20240613,1150,6.09,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,101013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1219,69,2,6.00,220330203,185034,89.46,1150,1230,1150,1495,805,1150,1190.76,1.03,0,24761,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,375,-8.77,1.36,12,0.60,-139.00,894.00,2980,20240613,-59.09,1150,20241210,6.00,2980,-59.09,20240613,1150,6.00,20241210,2980,-59.09,20240613,1150,6.00,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241210,091019,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1158,8,2,0.70,27632727,23880,11.55,1150,1168,1150,1495,805,1150,1157.15,1.03,0,11821,1306,1228,1189,1111,1072,1208,1091,31,345,100,800,1,1,30754270,356,-8.33,1.30,12,0.08,-139.00,894.00,2980,20240613,-61.14,1150,20241210,0.70,2980,-61.14,20240613,1150,0.70,20241210,2980,-61.14,20240613,1150,0.70,20241210,0.46,N,254120,100,30 억,,317976,N,N,0,N,00,N
20241209,161009,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1150,-117,5,-9.23,242455646,206838,63.50,1267,1267,1150,1647,887,1267,1172.46,1.06,0,-9034,1387,1327,1240,1180,1093,1283,1136,31,380,100,880,1,1,30754270,354,-8.27,1.29,12,0.67,-139.00,894.00,2980,20240613,-61.41,1150,20241209,0.00,2980,-61.41,20240613,1150,0.00,20241209,2980,-61.41,20240613,1150,0.00,20241209,0.47,N,254120,100,30 억,,326911,N,N,0,N,00,N
20241209,151010,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1153,-114,5,-9.00,231790336,197572,60.65,1267,1267,1150,1647,887,1267,1173.19,1.06,0,-7922,1387,1327,1240,1180,1093,1283,1136,31,380,100,880,1,1,30754270,355,-8.29,1.29,12,0.64,-139.00,894.00,2980,20240613,-61.31,1150,20241209,0.26,2980,-61.31,20240613,1150,0.26,20241209,2980,-61.31,20240613,1150,0.26,20241209,0.47,N,254120,100,30 억,,326911,N,N,0,N,00,N
20241209,141011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1167,-100,5,-7.89,194289066,165117,50.69,1267,1267,1154,1647,887,1267,1176.68,1.06,0,-9741,1387,1327,1240,1180,1093,1283,1136,31,380,100,880,1,1,30754270,359,-8.40,1.31,12,0.54,-139.00,894.00,2980,20240613,-60.84,1153,20241206,1.21,2980,-60.84,20240613,1153,1.21,20241206,2980,-60.84,20240613,1153,1.21,20241206,0.47,N,254120,100,30 억,,326911,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 161010 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1260 110 2 9.57 388847926 321328 155.35 1150 1262 1150 1495 805 1150 1209.50 1.03 0 95801 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 388 -9.06 1.41 12 1.04 -139.00 894.00 2980 20240613 -57.72 1150 20241210 9.57 2980 -57.72 20240613 1150 9.57 20241210 2980 -57.72 20240613 1150 9.57 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
3 20241210 151013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1260 110 2 9.57 376604418 311612 150.65 1150 1261 1150 1495 805 1150 1208.57 1.03 0 95616 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 388 -9.06 1.41 12 1.01 -139.00 894.00 2980 20240613 -57.72 1150 20241210 9.57 2980 -57.72 20240613 1150 9.57 20241210 2980 -57.72 20240613 1150 9.57 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
4 20241210 141013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1247 97 2 8.43 362612059 300442 145.25 1150 1261 1150 1495 805 1150 1206.93 1.03 0 94252 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 384 -8.97 1.39 12 0.98 -139.00 894.00 2980 20240613 -58.15 1150 20241210 8.43 2980 -58.15 20240613 1150 8.43 20241210 2980 -58.15 20240613 1150 8.43 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
5 20241210 131014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1245 95 2 8.26 335995398 279147 134.96 1150 1245 1150 1495 805 1150 1203.65 1.03 0 89933 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 383 -8.96 1.39 12 0.91 -139.00 894.00 2980 20240613 -58.22 1150 20241210 8.26 2980 -58.22 20240613 1150 8.26 20241210 2980 -58.22 20240613 1150 8.26 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
6 20241210 121013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1239 89 2 7.74 310252732 258369 124.91 1150 1239 1150 1495 805 1150 1200.81 1.03 0 73301 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 381 -8.91 1.39 12 0.84 -139.00 894.00 2980 20240613 -58.42 1150 20241210 7.74 2980 -58.42 20240613 1150 7.74 20241210 2980 -58.42 20240613 1150 7.74 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
7 20241210 111012 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1220 70 2 6.09 253327480 212049 102.52 1150 1230 1150 1495 805 1150 1194.66 1.03 0 35710 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 375 -8.78 1.36 12 0.69 -139.00 894.00 2980 20240613 -59.06 1150 20241210 6.09 2980 -59.06 20240613 1150 6.09 20241210 2980 -59.06 20240613 1150 6.09 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
8 20241210 101013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1219 69 2 6.00 220330203 185034 89.46 1150 1230 1150 1495 805 1150 1190.76 1.03 0 24761 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 375 -8.77 1.36 12 0.60 -139.00 894.00 2980 20240613 -59.09 1150 20241210 6.00 2980 -59.09 20240613 1150 6.00 20241210 2980 -59.09 20240613 1150 6.00 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
9 20241210 091019 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1158 8 2 0.70 27632727 23880 11.55 1150 1168 1150 1495 805 1150 1157.15 1.03 0 11821 1306 1228 1189 1111 1072 1208 1091 31 345 100 800 1 1 30754270 356 -8.33 1.30 12 0.08 -139.00 894.00 2980 20240613 -61.14 1150 20241210 0.70 2980 -61.14 20240613 1150 0.70 20241210 2980 -61.14 20240613 1150 0.70 20241210 0.46 N 254120 100 30 억 317976 N N 0 N 00 N
10 20241209 161009 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1150 -117 5 -9.23 242455646 206838 63.50 1267 1267 1150 1647 887 1267 1172.46 1.06 0 -9034 1387 1327 1240 1180 1093 1283 1136 31 380 100 880 1 1 30754270 354 -8.27 1.29 12 0.67 -139.00 894.00 2980 20240613 -61.41 1150 20241209 0.00 2980 -61.41 20240613 1150 0.00 20241209 2980 -61.41 20240613 1150 0.00 20241209 0.47 N 254120 100 30 억 326911 N N 0 N 00 N
11 20241209 151010 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1153 -114 5 -9.00 231790336 197572 60.65 1267 1267 1150 1647 887 1267 1173.19 1.06 0 -7922 1387 1327 1240 1180 1093 1283 1136 31 380 100 880 1 1 30754270 355 -8.29 1.29 12 0.64 -139.00 894.00 2980 20240613 -61.31 1150 20241209 0.26 2980 -61.31 20240613 1150 0.26 20241209 2980 -61.31 20240613 1150 0.26 20241209 0.47 N 254120 100 30 억 326911 N N 0 N 00 N
12 20241209 141011 57 100.00 KOSDAQ 기계.장비 N N N N N 1167 -100 5 -7.89 194289066 165117 50.69 1267 1267 1154 1647 887 1267 1176.68 1.06 0 -9741 1387 1327 1240 1180 1093 1283 1136 31 380 100 880 1 1 30754270 359 -8.40 1.31 12 0.54 -139.00 894.00 2980 20240613 -60.84 1153 20241206 1.21 2980 -60.84 20240613 1153 1.21 20241206 2980 -60.84 20240613 1153 1.21 20241206 0.47 N 254120 100 30 억 326911 N N 0 N 00 N