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
412350/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
20241210,161215,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3355,305,2,10.00,785373400,227925,343.46,3020,3715,3020,3965,2135,3050,3445.78,2.60,0,8279,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,293,-159.76,0.80,12,2.61,-21.00,4211.00,13610,20240507,-75.35,3020,20241210,11.09,13610,-75.35,20240507,3020,11.09,20241210,13610,-75.35,20240507,3020,11.09,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,151217,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3355,305,2,10.00,771846610,223893,337.39,3020,3715,3020,3965,2135,3050,3447.39,2.60,0,7539,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,293,-159.76,0.80,12,2.57,-21.00,4211.00,13610,20240507,-75.35,3020,20241210,11.09,13610,-75.35,20240507,3020,11.09,20241210,13610,-75.35,20240507,3020,11.09,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,141217,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3330,280,2,9.18,755409615,218984,329.99,3020,3715,3020,3965,2135,3050,3449.61,2.60,0,3744,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,291,-158.57,0.79,12,2.51,-21.00,4211.00,13610,20240507,-75.53,3020,20241210,10.26,13610,-75.53,20240507,3020,10.26,20241210,13610,-75.53,20240507,3020,10.26,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,131219,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3340,290,2,9.51,737823365,213707,322.04,3020,3715,3020,3965,2135,3050,3452.50,2.60,0,-597,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,291,-159.05,0.79,12,2.45,-21.00,4211.00,13610,20240507,-75.46,3020,20241210,10.60,13610,-75.46,20240507,3020,10.60,20241210,13610,-75.46,20240507,3020,10.60,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,121217,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3260,210,2,6.89,693792970,200355,301.92,3020,3715,3020,3965,2135,3050,3462.82,2.60,0,-6842,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,284,-155.24,0.77,12,2.30,-21.00,4211.00,13610,20240507,-76.05,3020,20241210,7.95,13610,-76.05,20240507,3020,7.95,20241210,13610,-76.05,20240507,3020,7.95,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,111216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3295,245,2,8.03,55607405,17385,26.20,3020,3300,3020,3965,2135,3050,3198.59,2.60,0,5374,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,288,-156.90,0.78,12,0.20,-21.00,4211.00,13610,20240507,-75.79,3020,20241210,9.11,13610,-75.79,20240507,3020,9.11,20241210,13610,-75.79,20240507,3020,9.11,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,101217,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3235,185,2,6.07,37865470,11971,18.04,3020,3255,3020,3965,2135,3050,3163.10,2.60,0,4519,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,282,-154.05,0.77,12,0.14,-21.00,4211.00,13610,20240507,-76.23,3020,20241210,7.12,13610,-76.23,20240507,3020,7.12,20241210,13610,-76.23,20240507,3020,7.12,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241210,091225,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3175,125,2,4.10,14206305,4612,6.95,3020,3175,3020,3965,2135,3050,3080.29,2.60,0,3336,3503,3276,3163,2936,2823,3220,2880,44,915,500,2130,5,1,8726972,277,-151.19,0.75,12,0.05,-21.00,4211.00,13610,20240507,-76.67,3020,20241210,5.13,13610,-76.67,20240507,3020,5.13,20241210,13610,-76.67,20240507,3020,5.13,20241210,1.76,N,412350,500,43 억,,226641,N,N,0,N,00,N
20241209,161213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3050,-255,5,-7.72,205253800,65927,70.29,3390,3390,3050,4295,2315,3305,3114.52,2.58,0,-352,3705,3505,3350,3150,2995,3427,3072,44,990,500,2310,5,1,8726972,266,-145.24,0.72,12,0.76,-21.00,4211.00,13610,20240507,-77.59,3050,20241209,0.00,13610,-77.59,20240507,3050,0.00,20241209,13610,-77.59,20240507,3050,0.00,20241209,1.86,N,412350,500,43 억,,225325,N,N,0,N,00,N
20241209,151215,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3065,-240,5,-7.26,190184910,60987,65.02,3390,3390,3055,4295,2315,3305,3118.45,2.58,0,242,3705,3505,3350,3150,2995,3427,3072,44,990,500,2310,5,1,8726972,267,-145.95,0.73,12,0.70,-21.00,4211.00,13610,20240507,-77.48,3055,20241209,0.33,13610,-77.48,20240507,3055,0.33,20241209,13610,-77.48,20240507,3055,0.33,20241209,1.86,N,412350,500,43 억,,225325,N,N,0,N,00,N
20241209,141213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3100,-205,5,-6.20,169239965,54189,57.77,3390,3390,3055,4295,2315,3305,3123.14,2.58,0,-1542,3705,3505,3350,3150,2995,3427,3072,44,990,500,2310,5,1,8726972,271,-147.62,0.74,12,0.62,-21.00,4211.00,13610,20240507,-77.22,3055,20241209,1.47,13610,-77.22,20240507,3055,1.47,20241209,13610,-77.22,20240507,3055,1.47,20241209,1.86,N,412350,500,43 억,,225325,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 161215 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3355 305 2 10.00 785373400 227925 343.46 3020 3715 3020 3965 2135 3050 3445.78 2.60 0 8279 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 293 -159.76 0.80 12 2.61 -21.00 4211.00 13610 20240507 -75.35 3020 20241210 11.09 13610 -75.35 20240507 3020 11.09 20241210 13610 -75.35 20240507 3020 11.09 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
3 20241210 151217 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3355 305 2 10.00 771846610 223893 337.39 3020 3715 3020 3965 2135 3050 3447.39 2.60 0 7539 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 293 -159.76 0.80 12 2.57 -21.00 4211.00 13610 20240507 -75.35 3020 20241210 11.09 13610 -75.35 20240507 3020 11.09 20241210 13610 -75.35 20240507 3020 11.09 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
4 20241210 141217 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3330 280 2 9.18 755409615 218984 329.99 3020 3715 3020 3965 2135 3050 3449.61 2.60 0 3744 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 291 -158.57 0.79 12 2.51 -21.00 4211.00 13610 20240507 -75.53 3020 20241210 10.26 13610 -75.53 20240507 3020 10.26 20241210 13610 -75.53 20240507 3020 10.26 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
5 20241210 131219 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3340 290 2 9.51 737823365 213707 322.04 3020 3715 3020 3965 2135 3050 3452.50 2.60 0 -597 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 291 -159.05 0.79 12 2.45 -21.00 4211.00 13610 20240507 -75.46 3020 20241210 10.60 13610 -75.46 20240507 3020 10.60 20241210 13610 -75.46 20240507 3020 10.60 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
6 20241210 121217 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3260 210 2 6.89 693792970 200355 301.92 3020 3715 3020 3965 2135 3050 3462.82 2.60 0 -6842 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 284 -155.24 0.77 12 2.30 -21.00 4211.00 13610 20240507 -76.05 3020 20241210 7.95 13610 -76.05 20240507 3020 7.95 20241210 13610 -76.05 20240507 3020 7.95 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
7 20241210 111216 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3295 245 2 8.03 55607405 17385 26.20 3020 3300 3020 3965 2135 3050 3198.59 2.60 0 5374 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 288 -156.90 0.78 12 0.20 -21.00 4211.00 13610 20240507 -75.79 3020 20241210 9.11 13610 -75.79 20240507 3020 9.11 20241210 13610 -75.79 20240507 3020 9.11 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
8 20241210 101217 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3235 185 2 6.07 37865470 11971 18.04 3020 3255 3020 3965 2135 3050 3163.10 2.60 0 4519 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 282 -154.05 0.77 12 0.14 -21.00 4211.00 13610 20240507 -76.23 3020 20241210 7.12 13610 -76.23 20240507 3020 7.12 20241210 13610 -76.23 20240507 3020 7.12 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
9 20241210 091225 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3175 125 2 4.10 14206305 4612 6.95 3020 3175 3020 3965 2135 3050 3080.29 2.60 0 3336 3503 3276 3163 2936 2823 3220 2880 44 915 500 2130 5 1 8726972 277 -151.19 0.75 12 0.05 -21.00 4211.00 13610 20240507 -76.67 3020 20241210 5.13 13610 -76.67 20240507 3020 5.13 20241210 13610 -76.67 20240507 3020 5.13 20241210 1.76 N 412350 500 43 억 226641 N N 0 N 00 N
10 20241209 161213 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3050 -255 5 -7.72 205253800 65927 70.29 3390 3390 3050 4295 2315 3305 3114.52 2.58 0 -352 3705 3505 3350 3150 2995 3427 3072 44 990 500 2310 5 1 8726972 266 -145.24 0.72 12 0.76 -21.00 4211.00 13610 20240507 -77.59 3050 20241209 0.00 13610 -77.59 20240507 3050 0.00 20241209 13610 -77.59 20240507 3050 0.00 20241209 1.86 N 412350 500 43 억 225325 N N 0 N 00 N
11 20241209 151215 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3065 -240 5 -7.26 190184910 60987 65.02 3390 3390 3055 4295 2315 3305 3118.45 2.58 0 242 3705 3505 3350 3150 2995 3427 3072 44 990 500 2310 5 1 8726972 267 -145.95 0.73 12 0.70 -21.00 4211.00 13610 20240507 -77.48 3055 20241209 0.33 13610 -77.48 20240507 3055 0.33 20241209 13610 -77.48 20240507 3055 0.33 20241209 1.86 N 412350 500 43 억 225325 N N 0 N 00 N
12 20241209 141213 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3100 -205 5 -6.20 169239965 54189 57.77 3390 3390 3055 4295 2315 3305 3123.14 2.58 0 -1542 3705 3505 3350 3150 2995 3427 3072 44 990 500 2310 5 1 8726972 271 -147.62 0.74 12 0.62 -21.00 4211.00 13610 20240507 -77.22 3055 20241209 1.47 13610 -77.22 20240507 3055 1.47 20241209 13610 -77.22 20240507 3055 1.47 20241209 1.86 N 412350 500 43 억 225325 N N 0 N 00 N