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
378340/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
20241210,161158,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12230,950,2,8.42,1697228600,142443,61.69,11200,12230,11200,14660,7900,11280,11914.85,1.04,0,55072,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2603,-36.62,2.03,12,0.67,-334.00,6025.00,35700,20240329,-65.74,11200,20241210,9.20,35700,-65.74,20240329,11200,9.20,20241210,35700,-65.74,20240329,11200,9.20,20241210,2.40,N,378340,500,106 억,,221901,N,N,47,N,00,N
20241210,151200,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12130,850,2,7.54,1630385540,136964,59.32,11200,12220,11200,14660,7900,11280,11903.80,1.04,0,52243,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2582,-36.32,2.01,12,0.64,-334.00,6025.00,35700,20240329,-66.02,11200,20241210,8.30,35700,-66.02,20240329,11200,8.30,20241210,35700,-66.02,20240329,11200,8.30,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,141200,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12170,890,2,7.89,1544863170,129918,56.27,11200,12220,11200,14660,7900,11280,11891.11,1.04,0,51006,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2590,-36.44,2.02,12,0.61,-334.00,6025.00,35700,20240329,-65.91,11200,20241210,8.66,35700,-65.91,20240329,11200,8.66,20241210,35700,-65.91,20240329,11200,8.66,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,131202,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12200,920,2,8.16,1492452300,125613,54.40,11200,12220,11200,14660,7900,11280,11881.40,1.04,0,49438,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2597,-36.53,2.02,12,0.59,-334.00,6025.00,35700,20240329,-65.83,11200,20241210,8.93,35700,-65.83,20240329,11200,8.93,20241210,35700,-65.83,20240329,11200,8.93,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,121200,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12040,760,2,6.74,1291375040,109022,47.22,11200,12210,11200,14660,7900,11280,11845.14,1.04,0,37364,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2563,-36.05,2.00,12,0.51,-334.00,6025.00,35700,20240329,-66.27,11200,20241210,7.50,35700,-66.27,20240329,11200,7.50,20241210,35700,-66.27,20240329,11200,7.50,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,111159,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12040,760,2,6.74,1095229480,92756,40.17,11200,12210,11200,14660,7900,11280,11807.70,1.04,0,32390,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2563,-36.05,2.00,12,0.44,-334.00,6025.00,35700,20240329,-66.27,11200,20241210,7.50,35700,-66.27,20240329,11200,7.50,20241210,35700,-66.27,20240329,11200,7.50,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,101201,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,12010,730,2,6.47,826726480,70513,30.54,11200,12020,11200,14660,7900,11280,11724.52,1.04,0,24927,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2556,-35.96,1.99,12,0.33,-334.00,6025.00,35700,20240329,-66.36,11200,20241210,7.23,35700,-66.36,20240329,11200,7.23,20241210,35700,-66.36,20240329,11200,7.23,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241210,091208,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11610,330,2,2.93,273725960,23802,10.31,11200,11660,11200,14660,7900,11280,11500.22,1.04,0,9107,12440,11860,11570,10990,10700,11715,10845,106,3380,500,7890,10,1,21285882,2471,-34.76,1.93,12,0.11,-334.00,6025.00,35700,20240329,-67.48,11200,20241210,3.66,35700,-67.48,20240329,11200,3.66,20241210,35700,-67.48,20240329,11200,3.66,20241210,2.40,N,378340,500,106 억,,221901,N,N,124,N,00,N
20241209,161156,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11280,-1010,5,-8.22,2555372210,219897,119.40,12120,12150,11280,15970,8610,12290,11623.06,1.08,0,-8353,13336,12812,12216,11692,11096,12515,11395,106,3680,500,8600,10,1,21285882,2401,-33.77,1.87,12,1.03,-334.00,6025.00,35700,20240329,-68.40,11280,20241209,0.00,35700,-68.40,20240329,11280,0.00,20241209,35700,-68.40,20240329,11280,0.00,20241209,2.43,N,378340,500,106 억,,230433,N,N,124,N,00,N
20241209,151158,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11380,-910,5,-7.40,2457040540,211206,114.68,12120,12150,11330,15970,8610,12290,11633.38,1.08,0,-9427,13336,12812,12216,11692,11096,12515,11395,106,3680,500,8600,10,1,21285882,2422,-34.07,1.89,12,0.99,-334.00,6025.00,35700,20240329,-68.12,11330,20241209,0.44,35700,-68.12,20240329,11330,0.44,20241209,35700,-68.12,20240329,11330,0.44,20241209,2.43,N,378340,500,106 억,,230433,N,N,20,N,00,N
20241209,141157,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11540,-750,5,-6.10,2031802870,174003,94.48,12120,12150,11500,15970,8610,12290,11676.83,1.08,0,-14273,13336,12812,12216,11692,11096,12515,11395,106,3680,500,8600,10,1,21285882,2456,-34.55,1.92,12,0.82,-334.00,6025.00,35700,20240329,-67.68,11500,20241209,0.35,35700,-67.68,20240329,11500,0.35,20241209,35700,-67.68,20240329,11500,0.35,20241209,2.43,N,378340,500,106 억,,230433,N,N,20,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 161158 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12230 950 2 8.42 1697228600 142443 61.69 11200 12230 11200 14660 7900 11280 11914.85 1.04 0 55072 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2603 -36.62 2.03 12 0.67 -334.00 6025.00 35700 20240329 -65.74 11200 20241210 9.20 35700 -65.74 20240329 11200 9.20 20241210 35700 -65.74 20240329 11200 9.20 20241210 2.40 N 378340 500 106 억 221901 N N 47 N 00 N
3 20241210 151200 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12130 850 2 7.54 1630385540 136964 59.32 11200 12220 11200 14660 7900 11280 11903.80 1.04 0 52243 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2582 -36.32 2.01 12 0.64 -334.00 6025.00 35700 20240329 -66.02 11200 20241210 8.30 35700 -66.02 20240329 11200 8.30 20241210 35700 -66.02 20240329 11200 8.30 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
4 20241210 141200 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12170 890 2 7.89 1544863170 129918 56.27 11200 12220 11200 14660 7900 11280 11891.11 1.04 0 51006 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2590 -36.44 2.02 12 0.61 -334.00 6025.00 35700 20240329 -65.91 11200 20241210 8.66 35700 -65.91 20240329 11200 8.66 20241210 35700 -65.91 20240329 11200 8.66 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
5 20241210 131202 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12200 920 2 8.16 1492452300 125613 54.40 11200 12220 11200 14660 7900 11280 11881.40 1.04 0 49438 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2597 -36.53 2.02 12 0.59 -334.00 6025.00 35700 20240329 -65.83 11200 20241210 8.93 35700 -65.83 20240329 11200 8.93 20241210 35700 -65.83 20240329 11200 8.93 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
6 20241210 121200 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12040 760 2 6.74 1291375040 109022 47.22 11200 12210 11200 14660 7900 11280 11845.14 1.04 0 37364 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2563 -36.05 2.00 12 0.51 -334.00 6025.00 35700 20240329 -66.27 11200 20241210 7.50 35700 -66.27 20240329 11200 7.50 20241210 35700 -66.27 20240329 11200 7.50 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
7 20241210 111159 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12040 760 2 6.74 1095229480 92756 40.17 11200 12210 11200 14660 7900 11280 11807.70 1.04 0 32390 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2563 -36.05 2.00 12 0.44 -334.00 6025.00 35700 20240329 -66.27 11200 20241210 7.50 35700 -66.27 20240329 11200 7.50 20241210 35700 -66.27 20240329 11200 7.50 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
8 20241210 101201 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 12010 730 2 6.47 826726480 70513 30.54 11200 12020 11200 14660 7900 11280 11724.52 1.04 0 24927 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2556 -35.96 1.99 12 0.33 -334.00 6025.00 35700 20240329 -66.36 11200 20241210 7.23 35700 -66.36 20240329 11200 7.23 20241210 35700 -66.36 20240329 11200 7.23 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
9 20241210 091208 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11610 330 2 2.93 273725960 23802 10.31 11200 11660 11200 14660 7900 11280 11500.22 1.04 0 9107 12440 11860 11570 10990 10700 11715 10845 106 3380 500 7890 10 1 21285882 2471 -34.76 1.93 12 0.11 -334.00 6025.00 35700 20240329 -67.48 11200 20241210 3.66 35700 -67.48 20240329 11200 3.66 20241210 35700 -67.48 20240329 11200 3.66 20241210 2.40 N 378340 500 106 억 221901 N N 124 N 00 N
10 20241209 161156 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11280 -1010 5 -8.22 2555372210 219897 119.40 12120 12150 11280 15970 8610 12290 11623.06 1.08 0 -8353 13336 12812 12216 11692 11096 12515 11395 106 3680 500 8600 10 1 21285882 2401 -33.77 1.87 12 1.03 -334.00 6025.00 35700 20240329 -68.40 11280 20241209 0.00 35700 -68.40 20240329 11280 0.00 20241209 35700 -68.40 20240329 11280 0.00 20241209 2.43 N 378340 500 106 억 230433 N N 124 N 00 N
11 20241209 151158 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11380 -910 5 -7.40 2457040540 211206 114.68 12120 12150 11330 15970 8610 12290 11633.38 1.08 0 -9427 13336 12812 12216 11692 11096 12515 11395 106 3680 500 8600 10 1 21285882 2422 -34.07 1.89 12 0.99 -334.00 6025.00 35700 20240329 -68.12 11330 20241209 0.44 35700 -68.12 20240329 11330 0.44 20241209 35700 -68.12 20240329 11330 0.44 20241209 2.43 N 378340 500 106 억 230433 N N 20 N 00 N
12 20241209 141157 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11540 -750 5 -6.10 2031802870 174003 94.48 12120 12150 11500 15970 8610 12290 11676.83 1.08 0 -14273 13336 12812 12216 11692 11096 12515 11395 106 3680 500 8600 10 1 21285882 2456 -34.55 1.92 12 0.82 -334.00 6025.00 35700 20240329 -67.68 11500 20241209 0.35 35700 -67.68 20240329 11500 0.35 20241209 35700 -67.68 20240329 11500 0.35 20241209 2.43 N 378340 500 106 억 230433 N N 20 N 00 N