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
282880/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
20241210,161037,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12750,1100,2,9.44,1091393840,88682,63.88,11570,12750,11570,15140,8160,11650,12299.46,1.02,0,31741,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1421,11.85,0.84,12,0.80,1076.00,15152.00,29450,20240223,-56.71,11570,20241210,10.20,29450,-56.71,20240223,11570,10.20,20241210,29450,-56.71,20240223,11570,10.20,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,151040,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12600,950,2,8.15,979663030,79896,57.55,11570,12710,11570,15140,8160,11650,12261.73,1.02,0,29835,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1404,11.71,0.83,12,0.72,1076.00,15152.00,29450,20240223,-57.22,11570,20241210,8.90,29450,-57.22,20240223,11570,8.90,20241210,29450,-57.22,20240223,11570,8.90,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,141039,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12580,930,2,7.98,873054130,71462,51.48,11570,12650,11570,15140,8160,11650,12217.04,1.02,0,25242,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1402,11.69,0.83,12,0.64,1076.00,15152.00,29450,20240223,-57.28,11570,20241210,8.73,29450,-57.28,20240223,11570,8.73,20241210,29450,-57.28,20240223,11570,8.73,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,131040,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12520,870,2,7.47,785177320,64492,46.46,11570,12590,11570,15140,8160,11650,12174.80,1.02,0,24855,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1395,11.64,0.83,12,0.58,1076.00,15152.00,29450,20240223,-57.49,11570,20241210,8.21,29450,-57.49,20240223,11570,8.21,20241210,29450,-57.49,20240223,11570,8.21,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,121039,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12460,810,2,6.95,691753570,57017,41.07,11570,12560,11570,15140,8160,11650,12132.41,1.02,0,18611,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1388,11.58,0.82,12,0.51,1076.00,15152.00,29450,20240223,-57.69,11570,20241210,7.69,29450,-57.69,20240223,11570,7.69,20241210,29450,-57.69,20240223,11570,7.69,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,111039,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12500,850,2,7.30,593553300,49161,35.41,11570,12500,11570,15140,8160,11650,12073.66,1.02,0,16062,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1393,11.62,0.82,12,0.44,1076.00,15152.00,29450,20240223,-57.56,11570,20241210,8.04,29450,-57.56,20240223,11570,8.04,20241210,29450,-57.56,20240223,11570,8.04,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,101039,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12230,580,2,4.98,444772420,37186,26.79,11570,12430,11570,15140,8160,11650,11960.75,1.02,0,13435,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1363,11.37,0.81,12,0.33,1076.00,15152.00,29450,20240223,-58.47,11570,20241210,5.70,29450,-58.47,20240223,11570,5.70,20241210,29450,-58.47,20240223,11570,5.70,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241210,091046,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,12010,360,2,3.09,189711370,16166,11.64,11570,12070,11570,15140,8160,11650,11735.21,1.02,0,5977,12610,12130,11890,11410,11170,12010,11290,56,3490,500,8380,10,1,11141807,1338,11.16,0.79,12,0.15,1076.00,15152.00,29450,20240223,-59.22,11570,20241210,3.80,29450,-59.22,20240223,11570,3.80,20241210,29450,-59.22,20240223,11570,3.80,20241210,3.74,N,282880,500,55 억,,113218,N,N,0,N,00,N
20241209,161036,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11650,-900,5,-7.17,1614186030,136297,109.34,12370,12370,11650,16310,8790,12550,11845.24,1.05,0,-3843,13496,13022,12566,12092,11636,12795,11865,56,3760,500,9030,10,1,11141807,1298,10.83,0.77,12,1.22,1076.00,15152.00,29450,20240223,-60.44,11650,20241209,0.00,29450,-60.44,20240223,11650,0.00,20241209,29450,-60.44,20240223,11650,0.00,20241209,3.82,N,282880,500,55 억,,117017,N,N,0,N,00,N
20241209,151037,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11710,-840,5,-6.69,1395370540,117539,94.29,12370,12370,11690,16310,8790,12550,11871.55,1.05,0,-4671,13496,13022,12566,12092,11636,12795,11865,56,3760,500,9030,10,1,11141807,1305,10.88,0.77,12,1.05,1076.00,15152.00,29450,20240223,-60.24,11690,20241209,0.17,29450,-60.24,20240223,11690,0.17,20241209,29450,-60.24,20240223,11690,0.17,20241209,3.82,N,282880,500,55 억,,117017,N,N,0,N,00,N
20241209,141038,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,11750,-800,5,-6.37,1195986010,100536,80.65,12370,12370,11720,16310,8790,12550,11896.09,1.05,0,-4433,13496,13022,12566,12092,11636,12795,11865,56,3760,500,9030,10,1,11141807,1309,10.92,0.78,12,0.90,1076.00,15152.00,29450,20240223,-60.10,11720,20241209,0.26,29450,-60.10,20240223,11720,0.26,20241209,29450,-60.10,20240223,11720,0.26,20241209,3.82,N,282880,500,55 억,,117017,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 161037 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12750 1100 2 9.44 1091393840 88682 63.88 11570 12750 11570 15140 8160 11650 12299.46 1.02 0 31741 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1421 11.85 0.84 12 0.80 1076.00 15152.00 29450 20240223 -56.71 11570 20241210 10.20 29450 -56.71 20240223 11570 10.20 20241210 29450 -56.71 20240223 11570 10.20 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
3 20241210 151040 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12600 950 2 8.15 979663030 79896 57.55 11570 12710 11570 15140 8160 11650 12261.73 1.02 0 29835 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1404 11.71 0.83 12 0.72 1076.00 15152.00 29450 20240223 -57.22 11570 20241210 8.90 29450 -57.22 20240223 11570 8.90 20241210 29450 -57.22 20240223 11570 8.90 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
4 20241210 141039 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12580 930 2 7.98 873054130 71462 51.48 11570 12650 11570 15140 8160 11650 12217.04 1.02 0 25242 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1402 11.69 0.83 12 0.64 1076.00 15152.00 29450 20240223 -57.28 11570 20241210 8.73 29450 -57.28 20240223 11570 8.73 20241210 29450 -57.28 20240223 11570 8.73 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
5 20241210 131040 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12520 870 2 7.47 785177320 64492 46.46 11570 12590 11570 15140 8160 11650 12174.80 1.02 0 24855 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1395 11.64 0.83 12 0.58 1076.00 15152.00 29450 20240223 -57.49 11570 20241210 8.21 29450 -57.49 20240223 11570 8.21 20241210 29450 -57.49 20240223 11570 8.21 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
6 20241210 121039 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12460 810 2 6.95 691753570 57017 41.07 11570 12560 11570 15140 8160 11650 12132.41 1.02 0 18611 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1388 11.58 0.82 12 0.51 1076.00 15152.00 29450 20240223 -57.69 11570 20241210 7.69 29450 -57.69 20240223 11570 7.69 20241210 29450 -57.69 20240223 11570 7.69 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
7 20241210 111039 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12500 850 2 7.30 593553300 49161 35.41 11570 12500 11570 15140 8160 11650 12073.66 1.02 0 16062 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1393 11.62 0.82 12 0.44 1076.00 15152.00 29450 20240223 -57.56 11570 20241210 8.04 29450 -57.56 20240223 11570 8.04 20241210 29450 -57.56 20240223 11570 8.04 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
8 20241210 101039 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12230 580 2 4.98 444772420 37186 26.79 11570 12430 11570 15140 8160 11650 11960.75 1.02 0 13435 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1363 11.37 0.81 12 0.33 1076.00 15152.00 29450 20240223 -58.47 11570 20241210 5.70 29450 -58.47 20240223 11570 5.70 20241210 29450 -58.47 20240223 11570 5.70 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
9 20241210 091046 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 12010 360 2 3.09 189711370 16166 11.64 11570 12070 11570 15140 8160 11650 11735.21 1.02 0 5977 12610 12130 11890 11410 11170 12010 11290 56 3490 500 8380 10 1 11141807 1338 11.16 0.79 12 0.15 1076.00 15152.00 29450 20240223 -59.22 11570 20241210 3.80 29450 -59.22 20240223 11570 3.80 20241210 29450 -59.22 20240223 11570 3.80 20241210 3.74 N 282880 500 55 억 113218 N N 0 N 00 N
10 20241209 161036 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 11650 -900 5 -7.17 1614186030 136297 109.34 12370 12370 11650 16310 8790 12550 11845.24 1.05 0 -3843 13496 13022 12566 12092 11636 12795 11865 56 3760 500 9030 10 1 11141807 1298 10.83 0.77 12 1.22 1076.00 15152.00 29450 20240223 -60.44 11650 20241209 0.00 29450 -60.44 20240223 11650 0.00 20241209 29450 -60.44 20240223 11650 0.00 20241209 3.82 N 282880 500 55 억 117017 N N 0 N 00 N
11 20241209 151037 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 11710 -840 5 -6.69 1395370540 117539 94.29 12370 12370 11690 16310 8790 12550 11871.55 1.05 0 -4671 13496 13022 12566 12092 11636 12795 11865 56 3760 500 9030 10 1 11141807 1305 10.88 0.77 12 1.05 1076.00 15152.00 29450 20240223 -60.24 11690 20241209 0.17 29450 -60.24 20240223 11690 0.17 20241209 29450 -60.24 20240223 11690 0.17 20241209 3.82 N 282880 500 55 억 117017 N N 0 N 00 N
12 20241209 141038 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 11750 -800 5 -6.37 1195986010 100536 80.65 12370 12370 11720 16310 8790 12550 11896.09 1.05 0 -4433 13496 13022 12566 12092 11636 12795 11865 56 3760 500 9030 10 1 11141807 1309 10.92 0.78 12 0.90 1076.00 15152.00 29450 20240223 -60.10 11720 20241209 0.26 29450 -60.10 20240223 11720 0.26 20241209 29450 -60.10 20240223 11720 0.26 20241209 3.82 N 282880 500 55 억 117017 N N 0 N 00 N