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
271830/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
20241210,161028,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1404,44,2,3.24,215360171,154987,63.87,1330,1408,1330,1768,952,1360,1389.39,0.44,0,83339,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,414,5.40,0.59,12,0.53,260.00,2383.00,5440,20240205,-74.19,1330,20241210,5.56,5440,-74.19,20240205,1330,5.56,20241210,5440,-74.19,20240205,1330,5.56,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,151031,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1404,44,2,3.24,211629021,152330,62.77,1330,1408,1330,1768,952,1360,1389.28,0.44,0,83418,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,414,5.40,0.59,12,0.52,260.00,2383.00,5440,20240205,-74.19,1330,20241210,5.56,5440,-74.19,20240205,1330,5.56,20241210,5440,-74.19,20240205,1330,5.56,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,141031,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1402,42,2,3.09,194085472,139832,57.62,1330,1405,1330,1768,952,1360,1387.99,0.44,0,73524,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,413,5.39,0.59,12,0.47,260.00,2383.00,5440,20240205,-74.23,1330,20241210,5.41,5440,-74.23,20240205,1330,5.41,20241210,5440,-74.23,20240205,1330,5.41,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,131032,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1404,44,2,3.24,193117093,139141,57.34,1330,1405,1330,1768,952,1360,1387.92,0.44,0,73328,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,414,5.40,0.59,12,0.47,260.00,2383.00,5440,20240205,-74.19,1330,20241210,5.56,5440,-74.19,20240205,1330,5.56,20241210,5440,-74.19,20240205,1330,5.56,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,121031,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1397,37,2,2.72,170209963,122749,50.58,1330,1405,1330,1768,952,1360,1386.65,0.44,0,61908,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,412,5.37,0.59,12,0.42,260.00,2383.00,5440,20240205,-74.32,1330,20241210,5.04,5440,-74.32,20240205,1330,5.04,20241210,5440,-74.32,20240205,1330,5.04,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,111030,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1395,35,2,2.57,161186650,116305,47.93,1330,1405,1330,1768,952,1360,1385.90,0.44,0,56594,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,411,5.37,0.59,12,0.39,260.00,2383.00,5440,20240205,-74.36,1330,20241210,4.89,5440,-74.36,20240205,1330,4.89,20241210,5440,-74.36,20240205,1330,4.89,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,101031,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1388,28,2,2.06,105099348,76154,31.38,1330,1405,1330,1768,952,1360,1380.09,0.44,0,35742,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,409,5.34,0.58,12,0.26,260.00,2383.00,5440,20240205,-74.49,1330,20241210,4.36,5440,-74.49,20240205,1330,4.36,20241210,5440,-74.49,20240205,1330,4.36,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241210,091038,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1388,28,2,2.06,37946303,28026,11.55,1330,1390,1330,1768,952,1360,1353.97,0.44,0,14702,1588,1474,1417,1303,1246,1445,1274,29,408,100,840,1,1,29490202,409,5.34,0.58,12,0.10,260.00,2383.00,5440,20240205,-74.49,1330,20241210,4.36,5440,-74.49,20240205,1330,4.36,20241210,5440,-74.49,20240205,1330,4.36,20241210,3.75,N,271830,100,29 억,,128581,N,N,0,N,01,N
20241209,161028,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1360,-171,5,-11.17,337240815,236780,135.05,1531,1531,1360,1990,1072,1531,1424.37,0.57,0,-39960,1673,1602,1529,1458,1385,1565,1421,29,459,100,940,1,1,29490202,401,5.23,0.57,12,0.80,260.00,2383.00,5440,20240205,-75.00,1360,20241209,0.00,5440,-75.00,20240205,1360,0.00,20241209,5440,-75.00,20240205,1360,0.00,20241209,4.11,N,271830,100,29 억,,168126,N,N,0,N,00,N
20241209,151029,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1384,-147,5,-9.60,328503204,230362,131.39,1531,1531,1364,1990,1072,1531,1426.03,0.57,0,-39092,1673,1602,1529,1458,1385,1565,1421,29,459,100,940,1,1,29490202,408,5.32,0.58,12,0.78,260.00,2383.00,5440,20240205,-74.56,1364,20241209,1.47,5440,-74.56,20240205,1364,1.47,20241209,5440,-74.56,20240205,1364,1.47,20241209,4.11,N,271830,100,29 억,,168126,N,N,0,N,00,N
20241209,141030,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1392,-139,5,-9.08,287173320,200235,114.21,1531,1531,1378,1990,1072,1531,1434.18,0.57,0,-40617,1673,1602,1529,1458,1385,1565,1421,29,459,100,940,1,1,29490202,411,5.35,0.58,12,0.68,260.00,2383.00,5440,20240205,-74.41,1378,20241209,1.02,5440,-74.41,20240205,1378,1.02,20241209,5440,-74.41,20240205,1378,1.02,20241209,4.11,N,271830,100,29 억,,168126,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 161028 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1404 44 2 3.24 215360171 154987 63.87 1330 1408 1330 1768 952 1360 1389.39 0.44 0 83339 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 414 5.40 0.59 12 0.53 260.00 2383.00 5440 20240205 -74.19 1330 20241210 5.56 5440 -74.19 20240205 1330 5.56 20241210 5440 -74.19 20240205 1330 5.56 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
3 20241210 151031 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1404 44 2 3.24 211629021 152330 62.77 1330 1408 1330 1768 952 1360 1389.28 0.44 0 83418 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 414 5.40 0.59 12 0.52 260.00 2383.00 5440 20240205 -74.19 1330 20241210 5.56 5440 -74.19 20240205 1330 5.56 20241210 5440 -74.19 20240205 1330 5.56 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
4 20241210 141031 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1402 42 2 3.09 194085472 139832 57.62 1330 1405 1330 1768 952 1360 1387.99 0.44 0 73524 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 413 5.39 0.59 12 0.47 260.00 2383.00 5440 20240205 -74.23 1330 20241210 5.41 5440 -74.23 20240205 1330 5.41 20241210 5440 -74.23 20240205 1330 5.41 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
5 20241210 131032 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1404 44 2 3.24 193117093 139141 57.34 1330 1405 1330 1768 952 1360 1387.92 0.44 0 73328 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 414 5.40 0.59 12 0.47 260.00 2383.00 5440 20240205 -74.19 1330 20241210 5.56 5440 -74.19 20240205 1330 5.56 20241210 5440 -74.19 20240205 1330 5.56 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
6 20241210 121031 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1397 37 2 2.72 170209963 122749 50.58 1330 1405 1330 1768 952 1360 1386.65 0.44 0 61908 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 412 5.37 0.59 12 0.42 260.00 2383.00 5440 20240205 -74.32 1330 20241210 5.04 5440 -74.32 20240205 1330 5.04 20241210 5440 -74.32 20240205 1330 5.04 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
7 20241210 111030 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1395 35 2 2.57 161186650 116305 47.93 1330 1405 1330 1768 952 1360 1385.90 0.44 0 56594 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 411 5.37 0.59 12 0.39 260.00 2383.00 5440 20240205 -74.36 1330 20241210 4.89 5440 -74.36 20240205 1330 4.89 20241210 5440 -74.36 20240205 1330 4.89 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
8 20241210 101031 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1388 28 2 2.06 105099348 76154 31.38 1330 1405 1330 1768 952 1360 1380.09 0.44 0 35742 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 409 5.34 0.58 12 0.26 260.00 2383.00 5440 20240205 -74.49 1330 20241210 4.36 5440 -74.49 20240205 1330 4.36 20241210 5440 -74.49 20240205 1330 4.36 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
9 20241210 091038 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1388 28 2 2.06 37946303 28026 11.55 1330 1390 1330 1768 952 1360 1353.97 0.44 0 14702 1588 1474 1417 1303 1246 1445 1274 29 408 100 840 1 1 29490202 409 5.34 0.58 12 0.10 260.00 2383.00 5440 20240205 -74.49 1330 20241210 4.36 5440 -74.49 20240205 1330 4.36 20241210 5440 -74.49 20240205 1330 4.36 20241210 3.75 N 271830 100 29 억 128581 N N 0 N 01 N
10 20241209 161028 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1360 -171 5 -11.17 337240815 236780 135.05 1531 1531 1360 1990 1072 1531 1424.37 0.57 0 -39960 1673 1602 1529 1458 1385 1565 1421 29 459 100 940 1 1 29490202 401 5.23 0.57 12 0.80 260.00 2383.00 5440 20240205 -75.00 1360 20241209 0.00 5440 -75.00 20240205 1360 0.00 20241209 5440 -75.00 20240205 1360 0.00 20241209 4.11 N 271830 100 29 억 168126 N N 0 N 00 N
11 20241209 151029 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1384 -147 5 -9.60 328503204 230362 131.39 1531 1531 1364 1990 1072 1531 1426.03 0.57 0 -39092 1673 1602 1529 1458 1385 1565 1421 29 459 100 940 1 1 29490202 408 5.32 0.58 12 0.78 260.00 2383.00 5440 20240205 -74.56 1364 20241209 1.47 5440 -74.56 20240205 1364 1.47 20241209 5440 -74.56 20240205 1364 1.47 20241209 4.11 N 271830 100 29 억 168126 N N 0 N 00 N
12 20241209 141030 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1392 -139 5 -9.08 287173320 200235 114.21 1531 1531 1378 1990 1072 1531 1434.18 0.57 0 -40617 1673 1602 1529 1458 1385 1565 1421 29 459 100 940 1 1 29490202 411 5.35 0.58 12 0.68 260.00 2383.00 5440 20240205 -74.41 1378 20241209 1.02 5440 -74.41 20240205 1378 1.02 20241209 5440 -74.41 20240205 1378 1.02 20241209 4.11 N 271830 100 29 억 168126 N N 0 N 00 N