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
452160/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
20241210,161247,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4100,120,2,3.02,1245538570,292270,289.51,3810,4610,3810,5170,2790,3980,4261.64,0.43,0,10640,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,394,-14.80,1.09,12,3.04,-277.00,3755.00,20550,20240415,-80.05,3810,20241210,7.61,20550,-80.05,20240415,3810,7.61,20241210,20550,-80.05,20240415,3810,7.61,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,151249,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4075,95,2,2.39,1224583080,287158,284.44,3810,4610,3810,5170,2790,3980,4264.49,0.43,0,12101,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,392,-14.71,1.09,12,2.99,-277.00,3755.00,20550,20240415,-80.17,3810,20241210,6.96,20550,-80.17,20240415,3810,6.96,20241210,20550,-80.17,20240415,3810,6.96,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,141249,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4140,160,2,4.02,1166434550,272933,270.35,3810,4610,3810,5170,2790,3980,4273.70,0.43,0,2340,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,398,-14.95,1.10,12,2.84,-277.00,3755.00,20550,20240415,-79.85,3810,20241210,8.66,20550,-79.85,20240415,3810,8.66,20241210,20550,-79.85,20240415,3810,8.66,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,131251,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4175,195,2,4.90,136784930,33939,33.62,3810,4185,3810,5170,2790,3980,4030.32,0.43,0,18045,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,402,-15.07,1.11,12,0.35,-277.00,3755.00,20550,20240415,-79.68,3810,20241210,9.58,20550,-79.68,20240415,3810,9.58,20241210,20550,-79.68,20240415,3810,9.58,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,121248,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4115,135,2,3.39,131967305,32779,32.47,3810,4185,3810,5170,2790,3980,4025.97,0.43,0,17356,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,396,-14.86,1.10,12,0.34,-277.00,3755.00,20550,20240415,-79.98,3810,20241210,8.01,20550,-79.98,20240415,3810,8.01,20241210,20550,-79.98,20240415,3810,8.01,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,111248,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4140,160,2,4.02,113075480,28237,27.97,3810,4150,3810,5170,2790,3980,4004.51,0.43,0,15386,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,398,-14.95,1.10,12,0.29,-277.00,3755.00,20550,20240415,-79.85,3810,20241210,8.66,20550,-79.85,20240415,3810,8.66,20241210,20550,-79.85,20240415,3810,8.66,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,101249,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4140,160,2,4.02,101756695,25504,25.26,3810,4145,3810,5170,2790,3980,3989.83,0.43,0,14445,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,398,-14.95,1.10,12,0.27,-277.00,3755.00,20550,20240415,-79.85,3810,20241210,8.66,20550,-79.85,20240415,3810,8.66,20241210,20550,-79.85,20240415,3810,8.66,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241210,091257,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4040,60,2,1.51,62026650,15851,15.70,3810,4100,3810,5170,2790,3980,3913.11,0.43,0,6221,4466,4222,4091,3847,3716,4157,3782,19,1190,100,2460,5,1,9617527,389,-14.58,1.08,12,0.16,-277.00,3755.00,20550,20240415,-80.34,3810,20241210,6.04,20550,-80.34,20240415,3810,6.04,20241210,20550,-80.34,20240415,3810,6.04,20241210,2.72,N,452160,100,19 억,,41713,N,N,0,N,01,N
20241209,161244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3980,-550,5,-12.14,409197050,100390,185.52,4290,4335,3960,5880,3175,4530,4076.07,0.64,0,-20067,5090,4810,4605,4325,4120,4707,4222,19,1350,100,2800,5,1,9617527,383,-14.37,1.06,12,1.04,-277.00,3755.00,20550,20240415,-80.63,3960,20241209,0.51,20550,-80.63,20240415,3960,0.51,20241209,20550,-80.63,20240415,3960,0.51,20241209,2.77,N,452160,100,19 억,,61664,N,N,0,N,00,N
20241209,151247,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3980,-550,5,-12.14,390225920,95610,176.68,4290,4335,3965,5880,3175,4530,4081.43,0.64,0,-19501,5090,4810,4605,4325,4120,4707,4222,19,1350,100,2800,5,1,9617527,383,-14.37,1.06,12,0.99,-277.00,3755.00,20550,20240415,-80.63,3965,20241209,0.38,20550,-80.63,20240415,3965,0.38,20241209,20550,-80.63,20240415,3965,0.38,20241209,2.77,N,452160,100,19 억,,61664,N,N,0,N,00,N
20241209,141245,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4015,-515,5,-11.37,341659110,83454,154.22,4290,4335,3970,5880,3175,4530,4093.98,0.64,0,-21426,5090,4810,4605,4325,4120,4707,4222,19,1350,100,2800,5,1,9617527,386,-14.49,1.07,12,0.87,-277.00,3755.00,20550,20240415,-80.46,3970,20241209,1.13,20550,-80.46,20240415,3970,1.13,20241209,20550,-80.46,20240415,3970,1.13,20241209,2.77,N,452160,100,19 억,,61664,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 161247 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4100 120 2 3.02 1245538570 292270 289.51 3810 4610 3810 5170 2790 3980 4261.64 0.43 0 10640 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 394 -14.80 1.09 12 3.04 -277.00 3755.00 20550 20240415 -80.05 3810 20241210 7.61 20550 -80.05 20240415 3810 7.61 20241210 20550 -80.05 20240415 3810 7.61 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
3 20241210 151249 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4075 95 2 2.39 1224583080 287158 284.44 3810 4610 3810 5170 2790 3980 4264.49 0.43 0 12101 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 392 -14.71 1.09 12 2.99 -277.00 3755.00 20550 20240415 -80.17 3810 20241210 6.96 20550 -80.17 20240415 3810 6.96 20241210 20550 -80.17 20240415 3810 6.96 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
4 20241210 141249 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4140 160 2 4.02 1166434550 272933 270.35 3810 4610 3810 5170 2790 3980 4273.70 0.43 0 2340 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 398 -14.95 1.10 12 2.84 -277.00 3755.00 20550 20240415 -79.85 3810 20241210 8.66 20550 -79.85 20240415 3810 8.66 20241210 20550 -79.85 20240415 3810 8.66 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
5 20241210 131251 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4175 195 2 4.90 136784930 33939 33.62 3810 4185 3810 5170 2790 3980 4030.32 0.43 0 18045 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 402 -15.07 1.11 12 0.35 -277.00 3755.00 20550 20240415 -79.68 3810 20241210 9.58 20550 -79.68 20240415 3810 9.58 20241210 20550 -79.68 20240415 3810 9.58 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
6 20241210 121248 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4115 135 2 3.39 131967305 32779 32.47 3810 4185 3810 5170 2790 3980 4025.97 0.43 0 17356 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 396 -14.86 1.10 12 0.34 -277.00 3755.00 20550 20240415 -79.98 3810 20241210 8.01 20550 -79.98 20240415 3810 8.01 20241210 20550 -79.98 20240415 3810 8.01 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
7 20241210 111248 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4140 160 2 4.02 113075480 28237 27.97 3810 4150 3810 5170 2790 3980 4004.51 0.43 0 15386 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 398 -14.95 1.10 12 0.29 -277.00 3755.00 20550 20240415 -79.85 3810 20241210 8.66 20550 -79.85 20240415 3810 8.66 20241210 20550 -79.85 20240415 3810 8.66 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
8 20241210 101249 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4140 160 2 4.02 101756695 25504 25.26 3810 4145 3810 5170 2790 3980 3989.83 0.43 0 14445 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 398 -14.95 1.10 12 0.27 -277.00 3755.00 20550 20240415 -79.85 3810 20241210 8.66 20550 -79.85 20240415 3810 8.66 20241210 20550 -79.85 20240415 3810 8.66 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
9 20241210 091257 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4040 60 2 1.51 62026650 15851 15.70 3810 4100 3810 5170 2790 3980 3913.11 0.43 0 6221 4466 4222 4091 3847 3716 4157 3782 19 1190 100 2460 5 1 9617527 389 -14.58 1.08 12 0.16 -277.00 3755.00 20550 20240415 -80.34 3810 20241210 6.04 20550 -80.34 20240415 3810 6.04 20241210 20550 -80.34 20240415 3810 6.04 20241210 2.72 N 452160 100 19 억 41713 N N 0 N 01 N
10 20241209 161244 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3980 -550 5 -12.14 409197050 100390 185.52 4290 4335 3960 5880 3175 4530 4076.07 0.64 0 -20067 5090 4810 4605 4325 4120 4707 4222 19 1350 100 2800 5 1 9617527 383 -14.37 1.06 12 1.04 -277.00 3755.00 20550 20240415 -80.63 3960 20241209 0.51 20550 -80.63 20240415 3960 0.51 20241209 20550 -80.63 20240415 3960 0.51 20241209 2.77 N 452160 100 19 억 61664 N N 0 N 00 N
11 20241209 151247 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3980 -550 5 -12.14 390225920 95610 176.68 4290 4335 3965 5880 3175 4530 4081.43 0.64 0 -19501 5090 4810 4605 4325 4120 4707 4222 19 1350 100 2800 5 1 9617527 383 -14.37 1.06 12 0.99 -277.00 3755.00 20550 20240415 -80.63 3965 20241209 0.38 20550 -80.63 20240415 3965 0.38 20241209 20550 -80.63 20240415 3965 0.38 20241209 2.77 N 452160 100 19 억 61664 N N 0 N 00 N
12 20241209 141245 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4015 -515 5 -11.37 341659110 83454 154.22 4290 4335 3970 5880 3175 4530 4093.98 0.64 0 -21426 5090 4810 4605 4325 4120 4707 4222 19 1350 100 2800 5 1 9617527 386 -14.49 1.07 12 0.87 -277.00 3755.00 20550 20240415 -80.46 3970 20241209 1.13 20550 -80.46 20240415 3970 1.13 20241209 20550 -80.46 20240415 3970 1.13 20241209 2.77 N 452160 100 19 억 61664 N N 0 N 00 N