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
256150/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
20241210,161011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5830,120,2,2.10,38762150,6702,58.95,5700,5860,5700,7420,4000,5710,5783.66,0.38,0,786,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,489,9.17,0.80,12,0.08,636.00,7268.00,7820,20240122,-25.45,5700,20241210,2.28,7820,-25.45,20240122,5700,2.28,20241210,7820,-25.45,20240122,5700,2.28,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,151014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5820,110,2,1.93,37888150,6552,57.63,5700,5860,5700,7420,4000,5710,5782.68,0.38,0,786,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,489,9.15,0.80,12,0.08,636.00,7268.00,7820,20240122,-25.58,5700,20241210,2.11,7820,-25.58,20240122,5700,2.11,20241210,7820,-25.58,20240122,5700,2.11,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,141014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5800,90,2,1.58,28544090,4946,43.50,5700,5860,5700,7420,4000,5710,5771.15,0.38,0,608,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,487,9.12,0.80,12,0.06,636.00,7268.00,7820,20240122,-25.83,5700,20241210,1.75,7820,-25.83,20240122,5700,1.75,20241210,7820,-25.83,20240122,5700,1.75,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,131015,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5790,80,2,1.40,27049680,4688,41.23,5700,5860,5700,7420,4000,5710,5769.98,0.38,0,673,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,486,9.10,0.80,12,0.06,636.00,7268.00,7820,20240122,-25.96,5700,20241210,1.58,7820,-25.96,20240122,5700,1.58,20241210,7820,-25.96,20240122,5700,1.58,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,121014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5810,100,2,1.75,25972740,4502,39.60,5700,5860,5700,7420,4000,5710,5769.16,0.38,0,758,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,488,9.14,0.80,12,0.05,636.00,7268.00,7820,20240122,-25.70,5700,20241210,1.93,7820,-25.70,20240122,5700,1.93,20241210,7820,-25.70,20240122,5700,1.93,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,111013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5780,70,2,1.23,15152910,2619,23.04,5700,5860,5700,7420,4000,5710,5785.76,0.38,0,634,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,485,9.09,0.80,12,0.03,636.00,7268.00,7820,20240122,-26.09,5700,20241210,1.40,7820,-26.09,20240122,5700,1.40,20241210,7820,-26.09,20240122,5700,1.40,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,101014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5780,70,2,1.23,2819730,491,4.32,5700,5800,5700,7420,4000,5710,5742.83,0.38,0,104,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,485,9.09,0.80,12,0.01,636.00,7268.00,7820,20240122,-26.09,5700,20241210,1.40,7820,-26.09,20240122,5700,1.40,20241210,7820,-26.09,20240122,5700,1.40,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241210,091021,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5800,90,2,1.58,1210600,212,1.86,5700,5800,5700,7420,4000,5710,5710.38,0.38,0,-16,6096,5902,5806,5612,5516,5855,5565,42,1710,500,4220,10,1,8395000,487,9.12,0.80,12,0.00,636.00,7268.00,7820,20240122,-25.83,5700,20241210,1.75,7820,-25.83,20240122,5700,1.75,20241210,7820,-25.83,20240122,5700,1.75,20241210,0.53,N,256150,500,41 억,,32320,N,N,0,N,00,N
20241209,161011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5710,-290,5,-4.83,65870160,11369,86.62,6000,6000,5710,7800,4200,6000,5793.84,0.39,0,-528,6233,6116,5953,5836,5673,6035,5755,42,1800,500,4440,10,1,8395000,479,8.98,0.79,12,0.14,636.00,7268.00,7820,20240122,-26.98,5710,20241209,0.00,7820,-26.98,20240122,5710,0.00,20241209,7820,-26.98,20240122,5710,0.00,20241209,0.55,N,256150,500,41 억,,32676,N,N,0,N,00,N
20241209,151012,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5730,-270,5,-4.50,62543240,10789,82.20,6000,6000,5710,7800,4200,6000,5796.95,0.39,0,-431,6233,6116,5953,5836,5673,6035,5755,42,1800,500,4440,10,1,8395000,481,9.01,0.79,12,0.13,636.00,7268.00,7820,20240122,-26.73,5710,20241209,0.35,7820,-26.73,20240122,5710,0.35,20241209,7820,-26.73,20240122,5710,0.35,20241209,0.55,N,256150,500,41 억,,32676,N,N,0,N,00,N
20241209,141013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5780,-220,5,-3.67,52760380,9089,69.25,6000,6000,5730,7800,4200,6000,5804.86,0.39,0,-280,6233,6116,5953,5836,5673,6035,5755,42,1800,500,4440,10,1,8395000,485,9.09,0.80,12,0.11,636.00,7268.00,7820,20240122,-26.09,5730,20241209,0.87,7820,-26.09,20240122,5730,0.87,20241209,7820,-26.09,20240122,5730,0.87,20241209,0.55,N,256150,500,41 억,,32676,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 161011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5830 120 2 2.10 38762150 6702 58.95 5700 5860 5700 7420 4000 5710 5783.66 0.38 0 786 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 489 9.17 0.80 12 0.08 636.00 7268.00 7820 20240122 -25.45 5700 20241210 2.28 7820 -25.45 20240122 5700 2.28 20241210 7820 -25.45 20240122 5700 2.28 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
3 20241210 151014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5820 110 2 1.93 37888150 6552 57.63 5700 5860 5700 7420 4000 5710 5782.68 0.38 0 786 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 489 9.15 0.80 12 0.08 636.00 7268.00 7820 20240122 -25.58 5700 20241210 2.11 7820 -25.58 20240122 5700 2.11 20241210 7820 -25.58 20240122 5700 2.11 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
4 20241210 141014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5800 90 2 1.58 28544090 4946 43.50 5700 5860 5700 7420 4000 5710 5771.15 0.38 0 608 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 487 9.12 0.80 12 0.06 636.00 7268.00 7820 20240122 -25.83 5700 20241210 1.75 7820 -25.83 20240122 5700 1.75 20241210 7820 -25.83 20240122 5700 1.75 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
5 20241210 131015 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5790 80 2 1.40 27049680 4688 41.23 5700 5860 5700 7420 4000 5710 5769.98 0.38 0 673 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 486 9.10 0.80 12 0.06 636.00 7268.00 7820 20240122 -25.96 5700 20241210 1.58 7820 -25.96 20240122 5700 1.58 20241210 7820 -25.96 20240122 5700 1.58 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
6 20241210 121014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5810 100 2 1.75 25972740 4502 39.60 5700 5860 5700 7420 4000 5710 5769.16 0.38 0 758 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 488 9.14 0.80 12 0.05 636.00 7268.00 7820 20240122 -25.70 5700 20241210 1.93 7820 -25.70 20240122 5700 1.93 20241210 7820 -25.70 20240122 5700 1.93 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
7 20241210 111013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5780 70 2 1.23 15152910 2619 23.04 5700 5860 5700 7420 4000 5710 5785.76 0.38 0 634 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 485 9.09 0.80 12 0.03 636.00 7268.00 7820 20240122 -26.09 5700 20241210 1.40 7820 -26.09 20240122 5700 1.40 20241210 7820 -26.09 20240122 5700 1.40 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
8 20241210 101014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5780 70 2 1.23 2819730 491 4.32 5700 5800 5700 7420 4000 5710 5742.83 0.38 0 104 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 485 9.09 0.80 12 0.01 636.00 7268.00 7820 20240122 -26.09 5700 20241210 1.40 7820 -26.09 20240122 5700 1.40 20241210 7820 -26.09 20240122 5700 1.40 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
9 20241210 091021 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5800 90 2 1.58 1210600 212 1.86 5700 5800 5700 7420 4000 5710 5710.38 0.38 0 -16 6096 5902 5806 5612 5516 5855 5565 42 1710 500 4220 10 1 8395000 487 9.12 0.80 12 0.00 636.00 7268.00 7820 20240122 -25.83 5700 20241210 1.75 7820 -25.83 20240122 5700 1.75 20241210 7820 -25.83 20240122 5700 1.75 20241210 0.53 N 256150 500 41 억 32320 N N 0 N 00 N
10 20241209 161011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5710 -290 5 -4.83 65870160 11369 86.62 6000 6000 5710 7800 4200 6000 5793.84 0.39 0 -528 6233 6116 5953 5836 5673 6035 5755 42 1800 500 4440 10 1 8395000 479 8.98 0.79 12 0.14 636.00 7268.00 7820 20240122 -26.98 5710 20241209 0.00 7820 -26.98 20240122 5710 0.00 20241209 7820 -26.98 20240122 5710 0.00 20241209 0.55 N 256150 500 41 억 32676 N N 0 N 00 N
11 20241209 151012 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5730 -270 5 -4.50 62543240 10789 82.20 6000 6000 5710 7800 4200 6000 5796.95 0.39 0 -431 6233 6116 5953 5836 5673 6035 5755 42 1800 500 4440 10 1 8395000 481 9.01 0.79 12 0.13 636.00 7268.00 7820 20240122 -26.73 5710 20241209 0.35 7820 -26.73 20240122 5710 0.35 20241209 7820 -26.73 20240122 5710 0.35 20241209 0.55 N 256150 500 41 억 32676 N N 0 N 00 N
12 20241209 141013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5780 -220 5 -3.67 52760380 9089 69.25 6000 6000 5730 7800 4200 6000 5804.86 0.39 0 -280 6233 6116 5953 5836 5673 6035 5755 42 1800 500 4440 10 1 8395000 485 9.09 0.80 12 0.11 636.00 7268.00 7820 20240122 -26.09 5730 20241209 0.87 7820 -26.09 20240122 5730 0.87 20241209 7820 -26.09 20240122 5730 0.87 20241209 0.55 N 256150 500 41 억 32676 N N 0 N 00 N