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
264660/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
20241210,161021,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8850,530,2,6.37,222887470,25659,48.99,8250,8990,8250,10810,5830,8320,8685.24,1.34,0,13172,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,852,6.31,0.72,12,0.27,1403.00,12288.00,20400,20240430,-56.62,8250,20241210,7.27,20400,-56.62,20240430,8250,7.27,20241210,20400,-56.62,20240430,8250,7.27,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,151024,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8860,540,2,6.49,196212270,22653,43.25,8250,8990,8250,10810,5830,8320,8661.65,1.34,0,11827,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,853,6.32,0.72,12,0.24,1403.00,12288.00,20400,20240430,-56.57,8250,20241210,7.39,20400,-56.57,20240430,8250,7.39,20241210,20400,-56.57,20240430,8250,7.39,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,141024,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8810,490,2,5.89,188642680,21794,41.61,8250,8990,8250,10810,5830,8320,8655.72,1.34,0,11211,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,848,6.28,0.72,12,0.23,1403.00,12288.00,20400,20240430,-56.81,8250,20241210,6.79,20400,-56.81,20240430,8250,6.79,20241210,20400,-56.81,20240430,8250,6.79,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,131024,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8810,490,2,5.89,186169670,21512,41.07,8250,8990,8250,10810,5830,8320,8654.22,1.34,0,11025,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,848,6.28,0.72,12,0.22,1403.00,12288.00,20400,20240430,-56.81,8250,20241210,6.79,20400,-56.81,20240430,8250,6.79,20241210,20400,-56.81,20240430,8250,6.79,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,121024,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8900,580,2,6.97,176845430,20456,39.06,8250,8990,8250,10810,5830,8320,8645.16,1.34,0,10641,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,857,6.34,0.72,12,0.21,1403.00,12288.00,20400,20240430,-56.37,8250,20241210,7.88,20400,-56.37,20240430,8250,7.88,20241210,20400,-56.37,20240430,8250,7.88,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,111023,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8750,430,2,5.17,141816860,16498,31.50,8250,8750,8250,10810,5830,8320,8596.00,1.34,0,10779,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,842,6.24,0.71,12,0.17,1403.00,12288.00,20400,20240430,-57.11,8250,20241210,6.06,20400,-57.11,20240430,8250,6.06,20241210,20400,-57.11,20240430,8250,6.06,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,101023,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8640,320,2,3.85,81900180,9600,18.33,8250,8690,8250,10810,5830,8320,8531.27,1.34,0,4265,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,832,6.16,0.70,12,0.10,1403.00,12288.00,20400,20240430,-57.65,8250,20241210,4.73,20400,-57.65,20240430,8250,4.73,20241210,20400,-57.65,20240430,8250,4.73,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241210,091030,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8620,300,2,3.61,26697580,3174,6.06,8250,8690,8250,10810,5830,8320,8411.34,1.34,0,-973,9326,8822,8536,8032,7746,8680,7890,48,2490,500,5320,10,1,9627896,830,6.14,0.70,12,0.03,1403.00,12288.00,20400,20240430,-57.75,8250,20241210,4.48,20400,-57.75,20240430,8250,4.48,20241210,20400,-57.75,20240430,8250,4.48,20241210,2.18,N,264660,500,48 억,,128563,N,N,0,N,00,N
20241209,161020,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8320,-720,5,-7.96,442123040,52297,95.84,9040,9040,8250,11750,6330,9040,8454.15,1.37,0,-3189,9433,9236,8963,8766,8493,9335,8865,48,2710,500,5780,10,1,9627896,801,5.93,0.68,12,0.54,1403.00,12288.00,20400,20240430,-59.22,8250,20241209,0.85,20400,-59.22,20240430,8250,0.85,20241209,20400,-59.22,20240430,8250,0.85,20241209,2.19,N,264660,500,48 억,,131604,N,N,0,N,00,N
20241209,151021,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8260,-780,5,-8.63,434427070,51372,94.14,9040,9040,8250,11750,6330,9040,8456.50,1.37,0,-2871,9433,9236,8963,8766,8493,9335,8865,48,2710,500,5780,10,1,9627896,795,5.89,0.67,12,0.53,1403.00,12288.00,20400,20240430,-59.51,8250,20241209,0.12,20400,-59.51,20240430,8250,0.12,20241209,20400,-59.51,20240430,8250,0.12,20241209,2.19,N,264660,500,48 억,,131604,N,N,0,N,00,N
20241209,141022,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8410,-630,5,-6.97,318652290,37421,68.58,9040,9040,8380,11750,6330,9040,8515.33,1.37,0,-4533,9433,9236,8963,8766,8493,9335,8865,48,2710,500,5780,10,1,9627896,810,5.99,0.68,12,0.39,1403.00,12288.00,20400,20240430,-58.77,8380,20241209,0.36,20400,-58.77,20240430,8380,0.36,20241209,20400,-58.77,20240430,8380,0.36,20241209,2.19,N,264660,500,48 억,,131604,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 161021 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8850 530 2 6.37 222887470 25659 48.99 8250 8990 8250 10810 5830 8320 8685.24 1.34 0 13172 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 852 6.31 0.72 12 0.27 1403.00 12288.00 20400 20240430 -56.62 8250 20241210 7.27 20400 -56.62 20240430 8250 7.27 20241210 20400 -56.62 20240430 8250 7.27 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
3 20241210 151024 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8860 540 2 6.49 196212270 22653 43.25 8250 8990 8250 10810 5830 8320 8661.65 1.34 0 11827 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 853 6.32 0.72 12 0.24 1403.00 12288.00 20400 20240430 -56.57 8250 20241210 7.39 20400 -56.57 20240430 8250 7.39 20241210 20400 -56.57 20240430 8250 7.39 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
4 20241210 141024 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8810 490 2 5.89 188642680 21794 41.61 8250 8990 8250 10810 5830 8320 8655.72 1.34 0 11211 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 848 6.28 0.72 12 0.23 1403.00 12288.00 20400 20240430 -56.81 8250 20241210 6.79 20400 -56.81 20240430 8250 6.79 20241210 20400 -56.81 20240430 8250 6.79 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
5 20241210 131024 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8810 490 2 5.89 186169670 21512 41.07 8250 8990 8250 10810 5830 8320 8654.22 1.34 0 11025 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 848 6.28 0.72 12 0.22 1403.00 12288.00 20400 20240430 -56.81 8250 20241210 6.79 20400 -56.81 20240430 8250 6.79 20241210 20400 -56.81 20240430 8250 6.79 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
6 20241210 121024 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8900 580 2 6.97 176845430 20456 39.06 8250 8990 8250 10810 5830 8320 8645.16 1.34 0 10641 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 857 6.34 0.72 12 0.21 1403.00 12288.00 20400 20240430 -56.37 8250 20241210 7.88 20400 -56.37 20240430 8250 7.88 20241210 20400 -56.37 20240430 8250 7.88 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
7 20241210 111023 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8750 430 2 5.17 141816860 16498 31.50 8250 8750 8250 10810 5830 8320 8596.00 1.34 0 10779 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 842 6.24 0.71 12 0.17 1403.00 12288.00 20400 20240430 -57.11 8250 20241210 6.06 20400 -57.11 20240430 8250 6.06 20241210 20400 -57.11 20240430 8250 6.06 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
8 20241210 101023 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8640 320 2 3.85 81900180 9600 18.33 8250 8690 8250 10810 5830 8320 8531.27 1.34 0 4265 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 832 6.16 0.70 12 0.10 1403.00 12288.00 20400 20240430 -57.65 8250 20241210 4.73 20400 -57.65 20240430 8250 4.73 20241210 20400 -57.65 20240430 8250 4.73 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
9 20241210 091030 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8620 300 2 3.61 26697580 3174 6.06 8250 8690 8250 10810 5830 8320 8411.34 1.34 0 -973 9326 8822 8536 8032 7746 8680 7890 48 2490 500 5320 10 1 9627896 830 6.14 0.70 12 0.03 1403.00 12288.00 20400 20240430 -57.75 8250 20241210 4.48 20400 -57.75 20240430 8250 4.48 20241210 20400 -57.75 20240430 8250 4.48 20241210 2.18 N 264660 500 48 억 128563 N N 0 N 00 N
10 20241209 161020 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8320 -720 5 -7.96 442123040 52297 95.84 9040 9040 8250 11750 6330 9040 8454.15 1.37 0 -3189 9433 9236 8963 8766 8493 9335 8865 48 2710 500 5780 10 1 9627896 801 5.93 0.68 12 0.54 1403.00 12288.00 20400 20240430 -59.22 8250 20241209 0.85 20400 -59.22 20240430 8250 0.85 20241209 20400 -59.22 20240430 8250 0.85 20241209 2.19 N 264660 500 48 억 131604 N N 0 N 00 N
11 20241209 151021 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8260 -780 5 -8.63 434427070 51372 94.14 9040 9040 8250 11750 6330 9040 8456.50 1.37 0 -2871 9433 9236 8963 8766 8493 9335 8865 48 2710 500 5780 10 1 9627896 795 5.89 0.67 12 0.53 1403.00 12288.00 20400 20240430 -59.51 8250 20241209 0.12 20400 -59.51 20240430 8250 0.12 20241209 20400 -59.51 20240430 8250 0.12 20241209 2.19 N 264660 500 48 억 131604 N N 0 N 00 N
12 20241209 141022 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8410 -630 5 -6.97 318652290 37421 68.58 9040 9040 8380 11750 6330 9040 8515.33 1.37 0 -4533 9433 9236 8963 8766 8493 9335 8865 48 2710 500 5780 10 1 9627896 810 5.99 0.68 12 0.39 1403.00 12288.00 20400 20240430 -58.77 8380 20241209 0.36 20400 -58.77 20240430 8380 0.36 20241209 20400 -58.77 20240430 8380 0.36 20241209 2.19 N 264660 500 48 억 131604 N N 0 N 00 N