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
452190/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
20241210,161247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,210,2,7.53,1042125145,357223,66.69,2785,3000,2785,3625,1955,2790,2916.90,2.46,0,143828,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,695,-11.49,2.71,12,1.54,-261.00,1105.00,18580,20240111,-83.85,2770,20241209,8.30,18580,-83.85,20240111,2770,8.30,20241209,18580,-83.85,20240111,2770,8.30,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,151250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,195,2,6.99,988530285,339335,63.35,2785,2985,2785,3625,1955,2790,2913.14,2.46,0,139838,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,691,-11.44,2.70,12,1.47,-261.00,1105.00,18580,20240111,-83.93,2770,20241209,7.76,18580,-83.93,20240111,2770,7.76,20241209,18580,-83.93,20240111,2770,7.76,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,141249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,175,2,6.27,891456980,306721,57.26,2785,2975,2785,3625,1955,2790,2906.41,2.46,0,139431,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,687,-11.36,2.68,12,1.32,-261.00,1105.00,18580,20240111,-84.04,2770,20241209,7.04,18580,-84.04,20240111,2770,7.04,20241209,18580,-84.04,20240111,2770,7.04,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,131251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,175,2,6.27,850986445,293046,54.71,2785,2975,2785,3625,1955,2790,2903.94,2.46,0,129826,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,687,-11.36,2.68,12,1.27,-261.00,1105.00,18580,20240111,-84.04,2770,20241209,7.04,18580,-84.04,20240111,2770,7.04,20241209,18580,-84.04,20240111,2770,7.04,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,121248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,140,2,5.02,831855050,286565,53.50,2785,2975,2785,3625,1955,2790,2902.85,2.46,0,124191,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,679,-11.23,2.65,12,1.24,-261.00,1105.00,18580,20240111,-84.23,2770,20241209,5.78,18580,-84.23,20240111,2770,5.78,20241209,18580,-84.23,20240111,2770,5.78,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,180,2,6.45,744217455,256844,47.95,2785,2975,2785,3625,1955,2790,2897.55,2.46,0,108423,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,688,-11.38,2.69,12,1.11,-261.00,1105.00,18580,20240111,-84.02,2770,20241209,7.22,18580,-84.02,20240111,2770,7.22,20241209,18580,-84.02,20240111,2770,7.22,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,101250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,160,2,5.73,641107535,221949,41.44,2785,2965,2785,3625,1955,2790,2888.54,2.46,0,102438,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,683,-11.30,2.67,12,0.96,-261.00,1105.00,18580,20240111,-84.12,2770,20241209,6.50,18580,-84.12,20240111,2770,6.50,20241209,18580,-84.12,20240111,2770,6.50,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241210,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,125,2,4.48,350722935,122745,22.92,2785,2915,2785,3625,1955,2790,2857.33,2.46,0,62377,3190,2990,2880,2680,2570,2935,2625,26,835,100,1720,5,1,23162757,675,-11.17,2.64,12,0.53,-261.00,1105.00,18580,20240111,-84.31,2770,20241209,5.23,18580,-84.31,20240111,2770,5.23,20241209,18580,-84.31,20240111,2770,5.23,20241209,3.40,N,452190,100,25 억,,570599,N,N,0,N,00,N
20241209,161244,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2790,-315,5,-10.14,1483879610,523992,121.86,2965,3080,2770,4035,2175,3105,2831.94,2.20,0,61916,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,646,-10.69,2.52,12,2.26,-261.00,1105.00,18580,20240111,-84.98,2770,20241209,0.72,18580,-84.98,20240111,2770,0.72,20241209,18580,-84.98,20240111,2770,0.72,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
20241209,151247,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2795,-310,5,-9.98,1434979740,506401,117.77,2965,3080,2770,4035,2175,3105,2833.68,2.20,0,60681,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,647,-10.71,2.53,12,2.19,-261.00,1105.00,18580,20240111,-84.96,2770,20241209,0.90,18580,-84.96,20240111,2770,0.90,20241209,18580,-84.96,20240111,2770,0.90,20241209,3.54,N,452190,100,25 억,,508697,N,N,0,N,00,N
20241209,141245,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2815,-290,5,-9.34,1274202870,448872,104.39,2965,3080,2785,4035,2175,3105,2838.68,2.20,0,57039,3411,3257,3121,2967,2831,3190,2900,26,930,100,1920,5,1,23162757,652,-10.79,2.55,12,1.94,-261.00,1105.00,18580,20240111,-84.85,2785,20241209,1.08,18580,-84.85,20240111,2785,1.08,20241209,18580,-84.85,20240111,2785,1.08,20241209,3.54,N,452190,100,25 억,,508697,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 57 100.00 KOSDAQ 기계.장비 N N N N N 3000 210 2 7.53 1042125145 357223 66.69 2785 3000 2785 3625 1955 2790 2916.90 2.46 0 143828 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 695 -11.49 2.71 12 1.54 -261.00 1105.00 18580 20240111 -83.85 2770 20241209 8.30 18580 -83.85 20240111 2770 8.30 20241209 18580 -83.85 20240111 2770 8.30 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
3 20241210 151250 57 100.00 KOSDAQ 기계.장비 N N N N N 2985 195 2 6.99 988530285 339335 63.35 2785 2985 2785 3625 1955 2790 2913.14 2.46 0 139838 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 691 -11.44 2.70 12 1.47 -261.00 1105.00 18580 20240111 -83.93 2770 20241209 7.76 18580 -83.93 20240111 2770 7.76 20241209 18580 -83.93 20240111 2770 7.76 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
4 20241210 141249 57 100.00 KOSDAQ 기계.장비 N N N N N 2965 175 2 6.27 891456980 306721 57.26 2785 2975 2785 3625 1955 2790 2906.41 2.46 0 139431 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 687 -11.36 2.68 12 1.32 -261.00 1105.00 18580 20240111 -84.04 2770 20241209 7.04 18580 -84.04 20240111 2770 7.04 20241209 18580 -84.04 20240111 2770 7.04 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
5 20241210 131251 57 100.00 KOSDAQ 기계.장비 N N N N N 2965 175 2 6.27 850986445 293046 54.71 2785 2975 2785 3625 1955 2790 2903.94 2.46 0 129826 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 687 -11.36 2.68 12 1.27 -261.00 1105.00 18580 20240111 -84.04 2770 20241209 7.04 18580 -84.04 20240111 2770 7.04 20241209 18580 -84.04 20240111 2770 7.04 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
6 20241210 121248 57 100.00 KOSDAQ 기계.장비 N N N N N 2930 140 2 5.02 831855050 286565 53.50 2785 2975 2785 3625 1955 2790 2902.85 2.46 0 124191 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 679 -11.23 2.65 12 1.24 -261.00 1105.00 18580 20240111 -84.23 2770 20241209 5.78 18580 -84.23 20240111 2770 5.78 20241209 18580 -84.23 20240111 2770 5.78 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
7 20241210 111248 57 100.00 KOSDAQ 기계.장비 N N N N N 2970 180 2 6.45 744217455 256844 47.95 2785 2975 2785 3625 1955 2790 2897.55 2.46 0 108423 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 688 -11.38 2.69 12 1.11 -261.00 1105.00 18580 20240111 -84.02 2770 20241209 7.22 18580 -84.02 20240111 2770 7.22 20241209 18580 -84.02 20240111 2770 7.22 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
8 20241210 101250 57 100.00 KOSDAQ 기계.장비 N N N N N 2950 160 2 5.73 641107535 221949 41.44 2785 2965 2785 3625 1955 2790 2888.54 2.46 0 102438 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 683 -11.30 2.67 12 0.96 -261.00 1105.00 18580 20240111 -84.12 2770 20241209 6.50 18580 -84.12 20240111 2770 6.50 20241209 18580 -84.12 20240111 2770 6.50 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
9 20241210 091257 57 100.00 KOSDAQ 기계.장비 N N N N N 2915 125 2 4.48 350722935 122745 22.92 2785 2915 2785 3625 1955 2790 2857.33 2.46 0 62377 3190 2990 2880 2680 2570 2935 2625 26 835 100 1720 5 1 23162757 675 -11.17 2.64 12 0.53 -261.00 1105.00 18580 20240111 -84.31 2770 20241209 5.23 18580 -84.31 20240111 2770 5.23 20241209 18580 -84.31 20240111 2770 5.23 20241209 3.40 N 452190 100 25 억 570599 N N 0 N 00 N
10 20241209 161244 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2790 -315 5 -10.14 1483879610 523992 121.86 2965 3080 2770 4035 2175 3105 2831.94 2.20 0 61916 3411 3257 3121 2967 2831 3190 2900 26 930 100 1920 5 1 23162757 646 -10.69 2.52 12 2.26 -261.00 1105.00 18580 20240111 -84.98 2770 20241209 0.72 18580 -84.98 20240111 2770 0.72 20241209 18580 -84.98 20240111 2770 0.72 20241209 3.54 N 452190 100 25 억 508697 N N 0 N 00 N
11 20241209 151247 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2795 -310 5 -9.98 1434979740 506401 117.77 2965 3080 2770 4035 2175 3105 2833.68 2.20 0 60681 3411 3257 3121 2967 2831 3190 2900 26 930 100 1920 5 1 23162757 647 -10.71 2.53 12 2.19 -261.00 1105.00 18580 20240111 -84.96 2770 20241209 0.90 18580 -84.96 20240111 2770 0.90 20241209 18580 -84.96 20240111 2770 0.90 20241209 3.54 N 452190 100 25 억 508697 N N 0 N 00 N
12 20241209 141245 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2815 -290 5 -9.34 1274202870 448872 104.39 2965 3080 2785 4035 2175 3105 2838.68 2.20 0 57039 3411 3257 3121 2967 2831 3190 2900 26 930 100 1920 5 1 23162757 652 -10.79 2.55 12 1.94 -261.00 1105.00 18580 20240111 -84.85 2785 20241209 1.08 18580 -84.85 20240111 2785 1.08 20241209 18580 -84.85 20240111 2785 1.08 20241209 3.54 N 452190 100 25 억 508697 N N 0 N 00 N