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
256940/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
20241210,161012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,235,2,5.55,90789635,20825,41.56,4235,4480,4235,5500,2965,4235,4359.64,1.21,0,5476,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,838,21.29,1.46,12,0.11,210.00,3053.00,8060,20240220,-44.54,4160,20241209,7.45,8060,-44.54,20240220,4160,7.45,20241209,8060,-44.54,20240220,4160,7.45,20241209,0.71,N,256940,500,93 억,,227423,N,N,2399,N,00,N
20241210,151015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,235,2,5.55,83320220,19144,38.21,4235,4480,4235,5500,2965,4235,4352.29,1.21,0,5195,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,838,21.29,1.46,12,0.10,210.00,3053.00,8060,20240220,-44.54,4160,20241209,7.45,8060,-44.54,20240220,4160,7.45,20241209,8060,-44.54,20240220,4160,7.45,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,245,2,5.79,80913610,18604,37.13,4235,4480,4235,5500,2965,4235,4349.26,1.21,0,5241,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,840,21.33,1.47,12,0.10,210.00,3053.00,8060,20240220,-44.42,4160,20241209,7.69,8060,-44.42,20240220,4160,7.69,20241209,8060,-44.42,20240220,4160,7.69,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,131016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4440,205,2,4.84,65286755,15095,30.13,4235,4450,4235,5500,2965,4235,4325.06,1.21,0,3554,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,832,21.14,1.45,12,0.08,210.00,3053.00,8060,20240220,-44.91,4160,20241209,6.73,8060,-44.91,20240220,4160,6.73,20241209,8060,-44.91,20240220,4160,6.73,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,121015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,140,2,3.31,44379175,10345,20.65,4235,4380,4235,5500,2965,4235,4289.92,1.21,0,1632,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,820,20.83,1.43,12,0.06,210.00,3053.00,8060,20240220,-45.72,4160,20241209,5.17,8060,-45.72,20240220,4160,5.17,20241209,8060,-45.72,20240220,4160,5.17,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,111014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4345,110,2,2.60,39078720,9130,18.22,4235,4345,4235,5500,2965,4235,4280.25,1.21,0,1463,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,815,20.69,1.42,12,0.05,210.00,3053.00,8060,20240220,-46.09,4160,20241209,4.45,8060,-46.09,20240220,4160,4.45,20241209,8060,-46.09,20240220,4160,4.45,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,101015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4285,50,2,1.18,23799655,5579,11.13,4235,4320,4235,5500,2965,4235,4265.94,1.21,0,75,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,803,20.40,1.40,12,0.03,210.00,3053.00,8060,20240220,-46.84,4160,20241209,3.00,8060,-46.84,20240220,4160,3.00,20241209,8060,-46.84,20240220,4160,3.00,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241210,091022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,60,2,1.42,3743430,875,1.75,4235,4320,4235,5500,2965,4235,4278.21,1.21,0,112,4678,4456,4308,4086,3938,4382,4012,94,1265,500,2960,5,1,18748658,805,20.45,1.41,12,0.00,210.00,3053.00,8060,20240220,-46.71,4160,20241209,3.25,8060,-46.71,20240220,4160,3.25,20241209,8060,-46.71,20240220,4160,3.25,20241209,0.71,N,256940,500,93 억,,227423,N,N,1697,N,00,N
20241209,161011,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4235,-340,5,-7.43,215160495,50086,97.15,4420,4530,4160,5940,3205,4575,4296.19,1.23,0,-4017,4765,4670,4585,4490,4405,4627,4447,94,1365,500,3200,5,1,18748658,794,20.17,1.39,12,0.27,210.00,3053.00,8060,20240220,-47.46,4160,20241209,1.80,8060,-47.46,20240220,4160,1.80,20241209,8060,-47.46,20240220,4160,1.80,20241209,0.71,N,256940,500,93 억,,231440,N,N,1697,N,00,N
20241209,151013,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4210,-365,5,-7.98,208369660,48482,94.04,4420,4530,4160,5940,3205,4575,4297.88,1.23,0,-3235,4765,4670,4585,4490,4405,4627,4447,94,1365,500,3200,5,1,18748658,789,20.05,1.38,12,0.26,210.00,3053.00,8060,20240220,-47.77,4160,20241209,1.20,8060,-47.77,20240220,4160,1.20,20241209,8060,-47.77,20240220,4160,1.20,20241209,0.71,N,256940,500,93 억,,231440,N,N,5862,N,00,N
20241209,141014,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4245,-330,5,-7.21,199602395,46415,90.03,4420,4530,4160,5940,3205,4575,4300.39,1.23,0,-2354,4765,4670,4585,4490,4405,4627,4447,94,1365,500,3200,5,1,18748658,796,20.21,1.39,12,0.25,210.00,3053.00,8060,20240220,-47.33,4160,20241209,2.04,8060,-47.33,20240220,4160,2.04,20241209,8060,-47.33,20240220,4160,2.04,20241209,0.71,N,256940,500,93 억,,231440,N,N,5862,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 161012 57 100.00 KOSDAQ 기계.장비 N N N N N 4470 235 2 5.55 90789635 20825 41.56 4235 4480 4235 5500 2965 4235 4359.64 1.21 0 5476 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 838 21.29 1.46 12 0.11 210.00 3053.00 8060 20240220 -44.54 4160 20241209 7.45 8060 -44.54 20240220 4160 7.45 20241209 8060 -44.54 20240220 4160 7.45 20241209 0.71 N 256940 500 93 억 227423 N N 2399 N 00 N
3 20241210 151015 57 100.00 KOSDAQ 기계.장비 N N N N N 4470 235 2 5.55 83320220 19144 38.21 4235 4480 4235 5500 2965 4235 4352.29 1.21 0 5195 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 838 21.29 1.46 12 0.10 210.00 3053.00 8060 20240220 -44.54 4160 20241209 7.45 8060 -44.54 20240220 4160 7.45 20241209 8060 -44.54 20240220 4160 7.45 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
4 20241210 141015 57 100.00 KOSDAQ 기계.장비 N N N N N 4480 245 2 5.79 80913610 18604 37.13 4235 4480 4235 5500 2965 4235 4349.26 1.21 0 5241 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 840 21.33 1.47 12 0.10 210.00 3053.00 8060 20240220 -44.42 4160 20241209 7.69 8060 -44.42 20240220 4160 7.69 20241209 8060 -44.42 20240220 4160 7.69 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
5 20241210 131016 57 100.00 KOSDAQ 기계.장비 N N N N N 4440 205 2 4.84 65286755 15095 30.13 4235 4450 4235 5500 2965 4235 4325.06 1.21 0 3554 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 832 21.14 1.45 12 0.08 210.00 3053.00 8060 20240220 -44.91 4160 20241209 6.73 8060 -44.91 20240220 4160 6.73 20241209 8060 -44.91 20240220 4160 6.73 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
6 20241210 121015 57 100.00 KOSDAQ 기계.장비 N N N N N 4375 140 2 3.31 44379175 10345 20.65 4235 4380 4235 5500 2965 4235 4289.92 1.21 0 1632 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 820 20.83 1.43 12 0.06 210.00 3053.00 8060 20240220 -45.72 4160 20241209 5.17 8060 -45.72 20240220 4160 5.17 20241209 8060 -45.72 20240220 4160 5.17 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
7 20241210 111014 57 100.00 KOSDAQ 기계.장비 N N N N N 4345 110 2 2.60 39078720 9130 18.22 4235 4345 4235 5500 2965 4235 4280.25 1.21 0 1463 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 815 20.69 1.42 12 0.05 210.00 3053.00 8060 20240220 -46.09 4160 20241209 4.45 8060 -46.09 20240220 4160 4.45 20241209 8060 -46.09 20240220 4160 4.45 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
8 20241210 101015 57 100.00 KOSDAQ 기계.장비 N N N N N 4285 50 2 1.18 23799655 5579 11.13 4235 4320 4235 5500 2965 4235 4265.94 1.21 0 75 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 803 20.40 1.40 12 0.03 210.00 3053.00 8060 20240220 -46.84 4160 20241209 3.00 8060 -46.84 20240220 4160 3.00 20241209 8060 -46.84 20240220 4160 3.00 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
9 20241210 091022 57 100.00 KOSDAQ 기계.장비 N N N N N 4295 60 2 1.42 3743430 875 1.75 4235 4320 4235 5500 2965 4235 4278.21 1.21 0 112 4678 4456 4308 4086 3938 4382 4012 94 1265 500 2960 5 1 18748658 805 20.45 1.41 12 0.00 210.00 3053.00 8060 20240220 -46.71 4160 20241209 3.25 8060 -46.71 20240220 4160 3.25 20241209 8060 -46.71 20240220 4160 3.25 20241209 0.71 N 256940 500 93 억 227423 N N 1697 N 00 N
10 20241209 161011 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4235 -340 5 -7.43 215160495 50086 97.15 4420 4530 4160 5940 3205 4575 4296.19 1.23 0 -4017 4765 4670 4585 4490 4405 4627 4447 94 1365 500 3200 5 1 18748658 794 20.17 1.39 12 0.27 210.00 3053.00 8060 20240220 -47.46 4160 20241209 1.80 8060 -47.46 20240220 4160 1.80 20241209 8060 -47.46 20240220 4160 1.80 20241209 0.71 N 256940 500 93 억 231440 N N 1697 N 00 N
11 20241209 151013 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4210 -365 5 -7.98 208369660 48482 94.04 4420 4530 4160 5940 3205 4575 4297.88 1.23 0 -3235 4765 4670 4585 4490 4405 4627 4447 94 1365 500 3200 5 1 18748658 789 20.05 1.38 12 0.26 210.00 3053.00 8060 20240220 -47.77 4160 20241209 1.20 8060 -47.77 20240220 4160 1.20 20241209 8060 -47.77 20240220 4160 1.20 20241209 0.71 N 256940 500 93 억 231440 N N 5862 N 00 N
12 20241209 141014 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4245 -330 5 -7.21 199602395 46415 90.03 4420 4530 4160 5940 3205 4575 4300.39 1.23 0 -2354 4765 4670 4585 4490 4405 4627 4447 94 1365 500 3200 5 1 18748658 796 20.21 1.39 12 0.25 210.00 3053.00 8060 20240220 -47.33 4160 20241209 2.04 8060 -47.33 20240220 4160 2.04 20241209 8060 -47.33 20240220 4160 2.04 20241209 0.71 N 256940 500 93 억 231440 N N 5862 N 00 N