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
297090/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
20241210,161050,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3875,215,2,5.87,411126015,107110,36.06,3600,3950,3600,4755,2565,3660,3838.35,1.27,0,37183,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1057,-65.68,1.23,12,0.39,-59.00,3142.00,11660,20231220,-66.77,3600,20241210,7.64,11000,-64.77,20240102,3600,7.64,20241210,11660,-66.77,20231220,3600,7.64,20241210,1.63,N,297090,500,136 억,,346929,N,N,480,N,00,N
20241210,151053,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3885,225,2,6.15,389021915,101418,34.14,3600,3950,3600,4755,2565,3660,3835.83,1.27,0,33032,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1059,-65.85,1.24,12,0.37,-59.00,3142.00,11660,20231220,-66.68,3600,20241210,7.92,11000,-64.68,20240102,3600,7.92,20241210,11660,-66.68,20231220,3600,7.92,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,141053,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3900,240,2,6.56,371885085,97015,32.66,3600,3950,3600,4755,2565,3660,3833.27,1.27,0,31873,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1064,-66.10,1.24,12,0.36,-59.00,3142.00,11660,20231220,-66.55,3600,20241210,8.33,11000,-64.55,20240102,3600,8.33,20241210,11660,-66.55,20231220,3600,8.33,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,131054,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3880,220,2,6.01,325744005,85159,28.67,3600,3950,3600,4755,2565,3660,3825.13,1.27,0,27777,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1058,-65.76,1.23,12,0.31,-59.00,3142.00,11660,20231220,-66.72,3600,20241210,7.78,11000,-64.73,20240102,3600,7.78,20241210,11660,-66.72,20231220,3600,7.78,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,121053,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3870,210,2,5.74,277929485,72798,24.51,3600,3950,3600,4755,2565,3660,3817.82,1.27,0,22315,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1055,-65.59,1.23,12,0.27,-59.00,3142.00,11660,20231220,-66.81,3600,20241210,7.50,11000,-64.82,20240102,3600,7.50,20241210,11660,-66.81,20231220,3600,7.50,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,111052,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3895,235,2,6.42,253022180,66383,22.35,3600,3950,3600,4755,2565,3660,3811.55,1.27,0,22436,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1062,-66.02,1.24,12,0.24,-59.00,3142.00,11660,20231220,-66.60,3600,20241210,8.19,11000,-64.59,20240102,3600,8.19,20241210,11660,-66.60,20231220,3600,8.19,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,101053,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3900,240,2,6.56,211139010,55652,18.73,3600,3945,3600,4755,2565,3660,3793.92,1.27,0,17987,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1064,-66.10,1.24,12,0.20,-59.00,3142.00,11660,20231220,-66.55,3600,20241210,8.33,11000,-64.55,20240102,3600,8.33,20241210,11660,-66.55,20231220,3600,8.33,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241210,091100,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3775,115,2,3.14,73729800,19960,6.72,3600,3785,3600,4755,2565,3660,3693.88,1.27,0,6231,4126,3892,3776,3542,3426,3835,3485,136,1095,500,2560,5,1,27270000,1029,-63.98,1.20,12,0.07,-59.00,3142.00,11660,20231220,-67.62,3600,20241210,4.86,11000,-65.68,20240102,3600,4.86,20241210,11660,-67.62,20231220,3600,4.86,20241210,1.63,N,297090,500,136 억,,346929,N,N,153,N,00,N
20241209,161049,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3660,-435,5,-10.62,1114195745,295186,146.59,4005,4010,3660,5320,2870,4095,3775.16,1.40,0,-36224,4308,4201,4053,3946,3798,4127,3872,136,1225,500,2860,5,1,27270000,998,-62.03,1.16,12,1.08,-59.00,3142.00,11660,20231220,-68.61,3660,20241209,0.00,11000,-66.73,20240102,3660,0.00,20241209,11660,-68.61,20231220,3660,0.00,20241209,1.49,N,297090,500,136 억,,383083,N,N,153,N,00,N
20241209,151051,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3710,-385,5,-9.40,1010724840,267144,132.66,4005,4010,3710,5320,2870,4095,3783.45,1.40,0,-31947,4308,4201,4053,3946,3798,4127,3872,136,1225,500,2860,5,1,27270000,1012,-62.88,1.18,12,0.98,-59.00,3142.00,11660,20231220,-68.18,3710,20241209,0.00,11000,-66.27,20240102,3710,0.00,20241209,11660,-68.18,20231220,3710,0.00,20241209,1.49,N,297090,500,136 억,,383083,N,N,0,N,00,N
20241209,141051,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3735,-360,5,-8.79,932861435,246217,122.27,4005,4010,3720,5320,2870,4095,3788.78,1.40,0,-26375,4308,4201,4053,3946,3798,4127,3872,136,1225,500,2860,5,1,27270000,1019,-63.31,1.19,12,0.90,-59.00,3142.00,11660,20231220,-67.97,3720,20241209,0.40,11000,-66.05,20240102,3720,0.40,20241209,11660,-67.97,20231220,3720,0.40,20241209,1.49,N,297090,500,136 억,,383083,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 161050 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3875 215 2 5.87 411126015 107110 36.06 3600 3950 3600 4755 2565 3660 3838.35 1.27 0 37183 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1057 -65.68 1.23 12 0.39 -59.00 3142.00 11660 20231220 -66.77 3600 20241210 7.64 11000 -64.77 20240102 3600 7.64 20241210 11660 -66.77 20231220 3600 7.64 20241210 1.63 N 297090 500 136 억 346929 N N 480 N 00 N
3 20241210 151053 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3885 225 2 6.15 389021915 101418 34.14 3600 3950 3600 4755 2565 3660 3835.83 1.27 0 33032 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1059 -65.85 1.24 12 0.37 -59.00 3142.00 11660 20231220 -66.68 3600 20241210 7.92 11000 -64.68 20240102 3600 7.92 20241210 11660 -66.68 20231220 3600 7.92 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
4 20241210 141053 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3900 240 2 6.56 371885085 97015 32.66 3600 3950 3600 4755 2565 3660 3833.27 1.27 0 31873 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1064 -66.10 1.24 12 0.36 -59.00 3142.00 11660 20231220 -66.55 3600 20241210 8.33 11000 -64.55 20240102 3600 8.33 20241210 11660 -66.55 20231220 3600 8.33 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
5 20241210 131054 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3880 220 2 6.01 325744005 85159 28.67 3600 3950 3600 4755 2565 3660 3825.13 1.27 0 27777 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1058 -65.76 1.23 12 0.31 -59.00 3142.00 11660 20231220 -66.72 3600 20241210 7.78 11000 -64.73 20240102 3600 7.78 20241210 11660 -66.72 20231220 3600 7.78 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
6 20241210 121053 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3870 210 2 5.74 277929485 72798 24.51 3600 3950 3600 4755 2565 3660 3817.82 1.27 0 22315 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1055 -65.59 1.23 12 0.27 -59.00 3142.00 11660 20231220 -66.81 3600 20241210 7.50 11000 -64.82 20240102 3600 7.50 20241210 11660 -66.81 20231220 3600 7.50 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
7 20241210 111052 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3895 235 2 6.42 253022180 66383 22.35 3600 3950 3600 4755 2565 3660 3811.55 1.27 0 22436 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1062 -66.02 1.24 12 0.24 -59.00 3142.00 11660 20231220 -66.60 3600 20241210 8.19 11000 -64.59 20240102 3600 8.19 20241210 11660 -66.60 20231220 3600 8.19 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
8 20241210 101053 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3900 240 2 6.56 211139010 55652 18.73 3600 3945 3600 4755 2565 3660 3793.92 1.27 0 17987 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1064 -66.10 1.24 12 0.20 -59.00 3142.00 11660 20231220 -66.55 3600 20241210 8.33 11000 -64.55 20240102 3600 8.33 20241210 11660 -66.55 20231220 3600 8.33 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
9 20241210 091100 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3775 115 2 3.14 73729800 19960 6.72 3600 3785 3600 4755 2565 3660 3693.88 1.27 0 6231 4126 3892 3776 3542 3426 3835 3485 136 1095 500 2560 5 1 27270000 1029 -63.98 1.20 12 0.07 -59.00 3142.00 11660 20231220 -67.62 3600 20241210 4.86 11000 -65.68 20240102 3600 4.86 20241210 11660 -67.62 20231220 3600 4.86 20241210 1.63 N 297090 500 136 억 346929 N N 153 N 00 N
10 20241209 161049 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3660 -435 5 -10.62 1114195745 295186 146.59 4005 4010 3660 5320 2870 4095 3775.16 1.40 0 -36224 4308 4201 4053 3946 3798 4127 3872 136 1225 500 2860 5 1 27270000 998 -62.03 1.16 12 1.08 -59.00 3142.00 11660 20231220 -68.61 3660 20241209 0.00 11000 -66.73 20240102 3660 0.00 20241209 11660 -68.61 20231220 3660 0.00 20241209 1.49 N 297090 500 136 억 383083 N N 153 N 00 N
11 20241209 151051 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3710 -385 5 -9.40 1010724840 267144 132.66 4005 4010 3710 5320 2870 4095 3783.45 1.40 0 -31947 4308 4201 4053 3946 3798 4127 3872 136 1225 500 2860 5 1 27270000 1012 -62.88 1.18 12 0.98 -59.00 3142.00 11660 20231220 -68.18 3710 20241209 0.00 11000 -66.27 20240102 3710 0.00 20241209 11660 -68.18 20231220 3710 0.00 20241209 1.49 N 297090 500 136 억 383083 N N 0 N 00 N
12 20241209 141051 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3735 -360 5 -8.79 932861435 246217 122.27 4005 4010 3720 5320 2870 4095 3788.78 1.40 0 -26375 4308 4201 4053 3946 3798 4127 3872 136 1225 500 2860 5 1 27270000 1019 -63.31 1.19 12 0.90 -59.00 3142.00 11660 20231220 -67.97 3720 20241209 0.40 11000 -66.05 20240102 3720 0.40 20241209 11660 -67.97 20231220 3720 0.40 20241209 1.49 N 297090 500 136 억 383083 N N 0 N 00 N