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
391710/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
20241210,161206,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1415,116,2,8.93,1873352517,1271456,872.44,1257,1622,1257,1688,910,1299,1473.41,0.50,0,14716,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,595,25.27,2.24,12,3.02,56.00,631.00,4275,20240328,-66.90,1257,20241210,12.57,4275,-66.90,20240328,1257,12.57,20241210,4275,-66.90,20240328,1257,12.57,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,151208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1414,115,2,8.85,1851012679,1255654,861.59,1257,1622,1257,1688,910,1299,1474.14,0.50,0,13329,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,595,25.25,2.24,12,2.99,56.00,631.00,4275,20240328,-66.92,1257,20241210,12.49,4275,-66.92,20240328,1257,12.49,20241210,4275,-66.92,20240328,1257,12.49,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,141208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1392,93,2,7.16,1810830469,1226883,841.85,1257,1622,1257,1688,910,1299,1475.96,0.50,0,-5617,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,586,24.86,2.21,12,2.92,56.00,631.00,4275,20240328,-67.44,1257,20241210,10.74,4275,-67.44,20240328,1257,10.74,20241210,4275,-67.44,20240328,1257,10.74,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,131210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1401,102,2,7.85,1772053165,1198983,822.71,1257,1622,1257,1688,910,1299,1477.96,0.50,0,-25691,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,589,25.02,2.22,12,2.85,56.00,631.00,4275,20240328,-67.23,1257,20241210,11.46,4275,-67.23,20240328,1257,11.46,20241210,4275,-67.23,20240328,1257,11.46,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,121208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1380,81,2,6.24,1739437943,1175409,806.53,1257,1622,1257,1688,910,1299,1479.86,0.50,0,-34060,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,580,24.64,2.19,12,2.79,56.00,631.00,4275,20240328,-67.72,1257,20241210,9.79,4275,-67.72,20240328,1257,9.79,20241210,4275,-67.72,20240328,1257,9.79,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,111207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1431,132,2,10.16,1460554088,976756,670.22,1257,1622,1257,1688,910,1299,1495.31,0.50,0,-74568,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,602,25.55,2.27,12,2.32,56.00,631.00,4275,20240328,-66.53,1257,20241210,13.84,4275,-66.53,20240328,1257,13.84,20241210,4275,-66.53,20240328,1257,13.84,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,101209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1360,61,2,4.70,161549342,125215,85.92,1257,1370,1257,1688,910,1299,1290.18,0.50,0,47698,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,572,24.29,2.16,12,0.30,56.00,631.00,4275,20240328,-68.19,1257,20241210,8.19,4275,-68.19,20240328,1257,8.19,20241210,4275,-68.19,20240328,1257,8.19,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241210,091216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1296,-3,5,-0.23,103103305,81183,55.71,1257,1306,1257,1688,910,1299,1270.01,0.50,0,36953,1434,1366,1312,1244,1190,1339,1217,42,389,100,930,1,1,42065086,545,23.14,2.05,12,0.19,56.00,631.00,4275,20240328,-69.68,1257,20241210,3.10,4275,-69.68,20240328,1257,3.10,20241210,4275,-69.68,20240328,1257,3.10,20241210,1.52,N,391710,100,42 억,,208894,N,N,0,N,00,N
20241209,161204,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1299,-84,5,-6.07,158851021,121433,88.33,1380,1380,1258,1797,969,1383,1308.14,0.46,0,14470,1483,1433,1384,1334,1285,1408,1309,42,414,100,990,1,1,42065086,546,23.20,2.06,12,0.29,56.00,631.00,4275,20240328,-69.61,1258,20241209,3.26,4275,-69.61,20240328,1258,3.26,20241209,4275,-69.61,20240328,1258,3.26,20241209,1.58,N,391710,100,42 억,,194248,N,N,0,N,00,N
20241209,151207,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1298,-85,5,-6.15,154788968,118293,86.05,1380,1380,1258,1797,969,1383,1308.52,0.46,0,14281,1483,1433,1384,1334,1285,1408,1309,42,414,100,990,1,1,42065086,546,23.18,2.06,12,0.28,56.00,631.00,4275,20240328,-69.64,1258,20241209,3.18,4275,-69.64,20240328,1258,3.18,20241209,4275,-69.64,20240328,1258,3.18,20241209,1.58,N,391710,100,42 억,,194248,N,N,0,N,00,N
20241209,141205,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1306,-77,5,-5.57,127646977,97062,70.60,1380,1380,1258,1797,969,1383,1315.11,0.46,0,7253,1483,1433,1384,1334,1285,1408,1309,42,414,100,990,1,1,42065086,549,23.32,2.07,12,0.23,56.00,631.00,4275,20240328,-69.45,1258,20241209,3.82,4275,-69.45,20240328,1258,3.82,20241209,4275,-69.45,20240328,1258,3.82,20241209,1.58,N,391710,100,42 억,,194248,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 161206 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1415 116 2 8.93 1873352517 1271456 872.44 1257 1622 1257 1688 910 1299 1473.41 0.50 0 14716 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 595 25.27 2.24 12 3.02 56.00 631.00 4275 20240328 -66.90 1257 20241210 12.57 4275 -66.90 20240328 1257 12.57 20241210 4275 -66.90 20240328 1257 12.57 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
3 20241210 151208 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1414 115 2 8.85 1851012679 1255654 861.59 1257 1622 1257 1688 910 1299 1474.14 0.50 0 13329 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 595 25.25 2.24 12 2.99 56.00 631.00 4275 20240328 -66.92 1257 20241210 12.49 4275 -66.92 20240328 1257 12.49 20241210 4275 -66.92 20240328 1257 12.49 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
4 20241210 141208 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1392 93 2 7.16 1810830469 1226883 841.85 1257 1622 1257 1688 910 1299 1475.96 0.50 0 -5617 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 586 24.86 2.21 12 2.92 56.00 631.00 4275 20240328 -67.44 1257 20241210 10.74 4275 -67.44 20240328 1257 10.74 20241210 4275 -67.44 20240328 1257 10.74 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
5 20241210 131210 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1401 102 2 7.85 1772053165 1198983 822.71 1257 1622 1257 1688 910 1299 1477.96 0.50 0 -25691 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 589 25.02 2.22 12 2.85 56.00 631.00 4275 20240328 -67.23 1257 20241210 11.46 4275 -67.23 20240328 1257 11.46 20241210 4275 -67.23 20240328 1257 11.46 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
6 20241210 121208 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1380 81 2 6.24 1739437943 1175409 806.53 1257 1622 1257 1688 910 1299 1479.86 0.50 0 -34060 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 580 24.64 2.19 12 2.79 56.00 631.00 4275 20240328 -67.72 1257 20241210 9.79 4275 -67.72 20240328 1257 9.79 20241210 4275 -67.72 20240328 1257 9.79 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
7 20241210 111207 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1431 132 2 10.16 1460554088 976756 670.22 1257 1622 1257 1688 910 1299 1495.31 0.50 0 -74568 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 602 25.55 2.27 12 2.32 56.00 631.00 4275 20240328 -66.53 1257 20241210 13.84 4275 -66.53 20240328 1257 13.84 20241210 4275 -66.53 20240328 1257 13.84 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
8 20241210 101209 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1360 61 2 4.70 161549342 125215 85.92 1257 1370 1257 1688 910 1299 1290.18 0.50 0 47698 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 572 24.29 2.16 12 0.30 56.00 631.00 4275 20240328 -68.19 1257 20241210 8.19 4275 -68.19 20240328 1257 8.19 20241210 4275 -68.19 20240328 1257 8.19 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
9 20241210 091216 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1296 -3 5 -0.23 103103305 81183 55.71 1257 1306 1257 1688 910 1299 1270.01 0.50 0 36953 1434 1366 1312 1244 1190 1339 1217 42 389 100 930 1 1 42065086 545 23.14 2.05 12 0.19 56.00 631.00 4275 20240328 -69.68 1257 20241210 3.10 4275 -69.68 20240328 1257 3.10 20241210 4275 -69.68 20240328 1257 3.10 20241210 1.52 N 391710 100 42 억 208894 N N 0 N 00 N
10 20241209 161204 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1299 -84 5 -6.07 158851021 121433 88.33 1380 1380 1258 1797 969 1383 1308.14 0.46 0 14470 1483 1433 1384 1334 1285 1408 1309 42 414 100 990 1 1 42065086 546 23.20 2.06 12 0.29 56.00 631.00 4275 20240328 -69.61 1258 20241209 3.26 4275 -69.61 20240328 1258 3.26 20241209 4275 -69.61 20240328 1258 3.26 20241209 1.58 N 391710 100 42 억 194248 N N 0 N 00 N
11 20241209 151207 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1298 -85 5 -6.15 154788968 118293 86.05 1380 1380 1258 1797 969 1383 1308.52 0.46 0 14281 1483 1433 1384 1334 1285 1408 1309 42 414 100 990 1 1 42065086 546 23.18 2.06 12 0.28 56.00 631.00 4275 20240328 -69.64 1258 20241209 3.18 4275 -69.64 20240328 1258 3.18 20241209 4275 -69.64 20240328 1258 3.18 20241209 1.58 N 391710 100 42 억 194248 N N 0 N 00 N
12 20241209 141205 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1306 -77 5 -5.57 127646977 97062 70.60 1380 1380 1258 1797 969 1383 1315.11 0.46 0 7253 1483 1433 1384 1334 1285 1408 1309 42 414 100 990 1 1 42065086 549 23.32 2.07 12 0.23 56.00 631.00 4275 20240328 -69.45 1258 20241209 3.82 4275 -69.45 20240328 1258 3.82 20241209 4275 -69.45 20240328 1258 3.82 20241209 1.58 N 391710 100 42 억 194248 N N 0 N 00 N