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
265520/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
20241210,161022,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15090,760,2,5.30,1398753300,93280,80.21,14270,15210,14270,18620,10040,14330,14995.73,12.61,0,34777,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2306,3.84,0.70,12,0.61,3929.00,21441.00,36300,20240503,-58.43,14270,20241210,5.75,36300,-58.43,20240503,14270,5.75,20241210,36300,-58.43,20240503,14270,5.75,20241210,3.34,N,265520,500,76 억,,1927134,N,N,139,N,00,N
20241210,151025,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15050,720,2,5.02,1364275440,90993,78.25,14270,15210,14270,18620,10040,14330,14993.93,12.61,0,33551,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2300,3.83,0.70,12,0.60,3929.00,21441.00,36300,20240503,-58.54,14270,20241210,5.47,36300,-58.54,20240503,14270,5.47,20241210,36300,-58.54,20240503,14270,5.47,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,141025,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15140,810,2,5.65,1060078070,70806,60.89,14270,15210,14270,18620,10040,14330,14972.50,12.61,0,27977,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2314,3.85,0.71,12,0.46,3929.00,21441.00,36300,20240503,-58.29,14270,20241210,6.10,36300,-58.29,20240503,14270,6.10,20241210,36300,-58.29,20240503,14270,6.10,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,131025,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15170,840,2,5.86,914330140,61183,52.61,14270,15190,14270,18620,10040,14330,14945.20,12.61,0,24598,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2318,3.86,0.71,12,0.40,3929.00,21441.00,36300,20240503,-58.21,14270,20241210,6.31,36300,-58.21,20240503,14270,6.31,20241210,36300,-58.21,20240503,14270,6.31,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,121024,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,15040,710,2,4.95,794994930,53288,45.82,14270,15190,14270,18620,10040,14330,14919.95,12.61,0,20376,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2298,3.83,0.70,12,0.35,3929.00,21441.00,36300,20240503,-58.57,14270,20241210,5.40,36300,-58.57,20240503,14270,5.40,20241210,36300,-58.57,20240503,14270,5.40,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,111024,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14990,660,2,4.61,468376800,31654,27.22,14270,15000,14270,18620,10040,14330,14798.26,12.61,0,8250,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2291,3.82,0.70,12,0.21,3929.00,21441.00,36300,20240503,-58.71,14270,20241210,5.05,36300,-58.71,20240503,14270,5.05,20241210,36300,-58.71,20240503,14270,5.05,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,101024,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14920,590,2,4.12,345900920,23434,20.15,14270,14980,14270,18620,10040,14330,14762.51,12.61,0,6300,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2280,3.80,0.70,12,0.15,3929.00,21441.00,36300,20240503,-58.90,14270,20241210,4.56,36300,-58.90,20240503,14270,4.56,20241210,36300,-58.90,20240503,14270,4.56,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241210,091031,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14640,310,2,2.16,92978270,6404,5.51,14270,14700,14270,18620,10040,14330,14521.81,12.61,0,-1210,15230,14780,14550,14100,13870,14665,13985,76,4290,500,10030,10,1,15281421,2237,3.73,0.68,12,0.04,3929.00,21441.00,36300,20240503,-59.67,14270,20241210,2.59,36300,-59.67,20240503,14270,2.59,20241210,36300,-59.67,20240503,14270,2.59,20241210,3.34,N,265520,500,76 억,,1927134,N,N,629,N,00,N
20241209,161021,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14330,-880,5,-5.79,1672602660,114622,63.42,14930,15000,14320,19770,10650,15210,14594.92,12.61,0,-1155,16250,15730,15250,14730,14250,15490,14490,76,4560,500,10640,10,1,15281421,2190,3.65,0.67,12,0.75,3929.00,21441.00,36300,20240503,-60.52,14320,20241209,0.07,36300,-60.52,20240503,14320,0.07,20241209,36300,-60.52,20240503,14320,0.07,20241209,3.40,N,265520,500,76 억,,1927369,N,N,629,N,00,N
20241209,151022,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14390,-820,5,-5.39,1588811160,108783,60.19,14930,15000,14380,19770,10650,15210,14605.33,12.61,0,-892,16250,15730,15250,14730,14250,15490,14490,76,4560,500,10640,10,1,15281421,2199,3.66,0.67,12,0.71,3929.00,21441.00,36300,20240503,-60.36,14380,20241209,0.07,36300,-60.36,20240503,14380,0.07,20241209,36300,-60.36,20240503,14380,0.07,20241209,3.40,N,265520,500,76 억,,1927369,N,N,127,N,00,N
20241209,141023,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14530,-680,5,-4.47,1358523000,92840,51.37,14930,15000,14470,19770,10650,15210,14632.95,12.61,0,800,16250,15730,15250,14730,14250,15490,14490,76,4560,500,10640,10,1,15281421,2220,3.70,0.68,12,0.61,3929.00,21441.00,36300,20240503,-59.97,14470,20241209,0.41,36300,-59.97,20240503,14470,0.41,20241209,36300,-59.97,20240503,14470,0.41,20241209,3.40,N,265520,500,76 억,,1927369,N,N,127,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 161022 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 15090 760 2 5.30 1398753300 93280 80.21 14270 15210 14270 18620 10040 14330 14995.73 12.61 0 34777 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2306 3.84 0.70 12 0.61 3929.00 21441.00 36300 20240503 -58.43 14270 20241210 5.75 36300 -58.43 20240503 14270 5.75 20241210 36300 -58.43 20240503 14270 5.75 20241210 3.34 N 265520 500 76 억 1927134 N N 139 N 00 N
3 20241210 151025 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 15050 720 2 5.02 1364275440 90993 78.25 14270 15210 14270 18620 10040 14330 14993.93 12.61 0 33551 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2300 3.83 0.70 12 0.60 3929.00 21441.00 36300 20240503 -58.54 14270 20241210 5.47 36300 -58.54 20240503 14270 5.47 20241210 36300 -58.54 20240503 14270 5.47 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
4 20241210 141025 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 15140 810 2 5.65 1060078070 70806 60.89 14270 15210 14270 18620 10040 14330 14972.50 12.61 0 27977 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2314 3.85 0.71 12 0.46 3929.00 21441.00 36300 20240503 -58.29 14270 20241210 6.10 36300 -58.29 20240503 14270 6.10 20241210 36300 -58.29 20240503 14270 6.10 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
5 20241210 131025 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 15170 840 2 5.86 914330140 61183 52.61 14270 15190 14270 18620 10040 14330 14945.20 12.61 0 24598 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2318 3.86 0.71 12 0.40 3929.00 21441.00 36300 20240503 -58.21 14270 20241210 6.31 36300 -58.21 20240503 14270 6.31 20241210 36300 -58.21 20240503 14270 6.31 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
6 20241210 121024 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 15040 710 2 4.95 794994930 53288 45.82 14270 15190 14270 18620 10040 14330 14919.95 12.61 0 20376 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2298 3.83 0.70 12 0.35 3929.00 21441.00 36300 20240503 -58.57 14270 20241210 5.40 36300 -58.57 20240503 14270 5.40 20241210 36300 -58.57 20240503 14270 5.40 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
7 20241210 111024 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14990 660 2 4.61 468376800 31654 27.22 14270 15000 14270 18620 10040 14330 14798.26 12.61 0 8250 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2291 3.82 0.70 12 0.21 3929.00 21441.00 36300 20240503 -58.71 14270 20241210 5.05 36300 -58.71 20240503 14270 5.05 20241210 36300 -58.71 20240503 14270 5.05 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
8 20241210 101024 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14920 590 2 4.12 345900920 23434 20.15 14270 14980 14270 18620 10040 14330 14762.51 12.61 0 6300 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2280 3.80 0.70 12 0.15 3929.00 21441.00 36300 20240503 -58.90 14270 20241210 4.56 36300 -58.90 20240503 14270 4.56 20241210 36300 -58.90 20240503 14270 4.56 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
9 20241210 091031 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14640 310 2 2.16 92978270 6404 5.51 14270 14700 14270 18620 10040 14330 14521.81 12.61 0 -1210 15230 14780 14550 14100 13870 14665 13985 76 4290 500 10030 10 1 15281421 2237 3.73 0.68 12 0.04 3929.00 21441.00 36300 20240503 -59.67 14270 20241210 2.59 36300 -59.67 20240503 14270 2.59 20241210 36300 -59.67 20240503 14270 2.59 20241210 3.34 N 265520 500 76 억 1927134 N N 629 N 00 N
10 20241209 161021 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14330 -880 5 -5.79 1672602660 114622 63.42 14930 15000 14320 19770 10650 15210 14594.92 12.61 0 -1155 16250 15730 15250 14730 14250 15490 14490 76 4560 500 10640 10 1 15281421 2190 3.65 0.67 12 0.75 3929.00 21441.00 36300 20240503 -60.52 14320 20241209 0.07 36300 -60.52 20240503 14320 0.07 20241209 36300 -60.52 20240503 14320 0.07 20241209 3.40 N 265520 500 76 억 1927369 N N 629 N 00 N
11 20241209 151022 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14390 -820 5 -5.39 1588811160 108783 60.19 14930 15000 14380 19770 10650 15210 14605.33 12.61 0 -892 16250 15730 15250 14730 14250 15490 14490 76 4560 500 10640 10 1 15281421 2199 3.66 0.67 12 0.71 3929.00 21441.00 36300 20240503 -60.36 14380 20241209 0.07 36300 -60.36 20240503 14380 0.07 20241209 36300 -60.36 20240503 14380 0.07 20241209 3.40 N 265520 500 76 억 1927369 N N 127 N 00 N
12 20241209 141023 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14530 -680 5 -4.47 1358523000 92840 51.37 14930 15000 14470 19770 10650 15210 14632.95 12.61 0 800 16250 15730 15250 14730 14250 15490 14490 76 4560 500 10640 10 1 15281421 2220 3.70 0.68 12 0.61 3929.00 21441.00 36300 20240503 -59.97 14470 20241209 0.41 36300 -59.97 20240503 14470 0.41 20241209 36300 -59.97 20240503 14470 0.41 20241209 3.40 N 265520 500 76 억 1927369 N N 127 N 00 N