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
048770/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
20241210,160507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,35,2,2.00,60917602,34340,40.32,1711,1795,1623,2275,1225,1750,1773.95,0.21,0,1171,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,280,-3.91,0.63,12,0.22,-456.00,2849.00,5170,20240131,-65.47,1623,20241210,9.98,5170,-65.47,20240131,1623,9.98,20241210,5170,-65.47,20240131,1623,9.98,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,150509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1780,30,2,1.71,58573222,33025,38.78,1711,1795,1623,2275,1225,1750,1773.60,0.21,0,1369,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,279,-3.90,0.62,12,0.21,-456.00,2849.00,5170,20240131,-65.57,1623,20241210,9.67,5170,-65.57,20240131,1623,9.67,20241210,5170,-65.57,20240131,1623,9.67,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,140509,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1760,10,2,0.57,53171919,29988,35.21,1711,1795,1623,2275,1225,1750,1773.11,0.21,0,1428,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,276,-3.86,0.62,12,0.19,-456.00,2849.00,5170,20240131,-65.96,1623,20241210,8.44,5170,-65.96,20240131,1623,8.44,20241210,5170,-65.96,20240131,1623,8.44,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,130507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1779,29,2,1.66,52275918,29481,34.62,1711,1795,1623,2275,1225,1750,1773.21,0.21,0,1286,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,279,-3.90,0.62,12,0.19,-456.00,2849.00,5170,20240131,-65.59,1623,20241210,9.61,5170,-65.59,20240131,1623,9.61,20241210,5170,-65.59,20240131,1623,9.61,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,120508,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,35,2,2.00,49081349,27684,32.51,1711,1795,1623,2275,1225,1750,1772.91,0.21,0,916,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,280,-3.91,0.63,12,0.18,-456.00,2849.00,5170,20240131,-65.47,1623,20241210,9.98,5170,-65.47,20240131,1623,9.98,20241210,5170,-65.47,20240131,1623,9.98,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,110507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1794,44,2,2.51,36951520,20893,24.53,1711,1795,1623,2275,1225,1750,1768.61,0.21,0,761,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,282,-3.93,0.63,12,0.13,-456.00,2849.00,5170,20240131,-65.30,1623,20241210,10.54,5170,-65.30,20240131,1623,10.54,20241210,5170,-65.30,20240131,1623,10.54,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,100508,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,35,2,2.00,28915925,16398,19.25,1711,1795,1623,2275,1225,1750,1763.38,0.21,0,809,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,280,-3.91,0.63,12,0.10,-456.00,2849.00,5170,20240131,-65.47,1623,20241210,9.98,5170,-65.47,20240131,1623,9.98,20241210,5170,-65.47,20240131,1623,9.98,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241210,090511,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1700,-50,5,-2.86,5690158,3375,3.96,1711,1711,1623,2275,1225,1750,1685.97,0.21,0,58,1910,1830,1790,1710,1670,1810,1690,78,525,500,1080,1,1,15697991,267,-3.73,0.60,12,0.02,-456.00,2849.00,5170,20240131,-67.12,1623,20241210,4.74,5170,-67.12,20240131,1623,4.74,20241210,5170,-67.12,20240131,1623,4.74,20241210,1.13,N,048770,500,78 억,,33097,N,N,0,N,00,N
20241209,160506,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1750,-120,5,-6.42,153941124,85010,111.48,1851,1870,1750,2430,1309,1870,1810.93,0.13,0,13070,2026,1947,1905,1826,1784,1927,1806,78,560,500,1150,1,1,15697991,275,-3.84,0.61,12,0.54,-456.00,2849.00,5170,20240131,-66.15,1750,20241209,0.00,5170,-66.15,20240131,1750,0.00,20241209,5170,-66.15,20240131,1750,0.00,20241209,1.14,N,048770,500,78 억,,19807,N,N,0,N,00,N
20241209,150508,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1754,-116,5,-6.20,152248337,84043,110.21,1851,1870,1750,2430,1309,1870,1811.55,0.13,0,13626,2026,1947,1905,1826,1784,1927,1806,78,560,500,1150,1,1,15697991,275,-3.85,0.62,12,0.54,-456.00,2849.00,5170,20240131,-66.07,1750,20241209,0.23,5170,-66.07,20240131,1750,0.23,20241209,5170,-66.07,20240131,1750,0.23,20241209,1.14,N,048770,500,78 억,,19807,N,N,0,N,00,N
20241209,140507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1767,-103,5,-5.51,128365427,70433,92.36,1851,1870,1767,2430,1309,1870,1822.52,0.13,0,13184,2026,1947,1905,1826,1784,1927,1806,78,560,500,1150,1,1,15697991,277,-3.88,0.62,12,0.45,-456.00,2849.00,5170,20240131,-65.82,1767,20241209,0.00,5170,-65.82,20240131,1767,0.00,20241209,5170,-65.82,20240131,1767,0.00,20241209,1.14,N,048770,500,78 억,,19807,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 160507 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1785 35 2 2.00 60917602 34340 40.32 1711 1795 1623 2275 1225 1750 1773.95 0.21 0 1171 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 280 -3.91 0.63 12 0.22 -456.00 2849.00 5170 20240131 -65.47 1623 20241210 9.98 5170 -65.47 20240131 1623 9.98 20241210 5170 -65.47 20240131 1623 9.98 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
3 20241210 150509 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1780 30 2 1.71 58573222 33025 38.78 1711 1795 1623 2275 1225 1750 1773.60 0.21 0 1369 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 279 -3.90 0.62 12 0.21 -456.00 2849.00 5170 20240131 -65.57 1623 20241210 9.67 5170 -65.57 20240131 1623 9.67 20241210 5170 -65.57 20240131 1623 9.67 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
4 20241210 140509 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1760 10 2 0.57 53171919 29988 35.21 1711 1795 1623 2275 1225 1750 1773.11 0.21 0 1428 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 276 -3.86 0.62 12 0.19 -456.00 2849.00 5170 20240131 -65.96 1623 20241210 8.44 5170 -65.96 20240131 1623 8.44 20241210 5170 -65.96 20240131 1623 8.44 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
5 20241210 130507 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1779 29 2 1.66 52275918 29481 34.62 1711 1795 1623 2275 1225 1750 1773.21 0.21 0 1286 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 279 -3.90 0.62 12 0.19 -456.00 2849.00 5170 20240131 -65.59 1623 20241210 9.61 5170 -65.59 20240131 1623 9.61 20241210 5170 -65.59 20240131 1623 9.61 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
6 20241210 120508 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1785 35 2 2.00 49081349 27684 32.51 1711 1795 1623 2275 1225 1750 1772.91 0.21 0 916 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 280 -3.91 0.63 12 0.18 -456.00 2849.00 5170 20240131 -65.47 1623 20241210 9.98 5170 -65.47 20240131 1623 9.98 20241210 5170 -65.47 20240131 1623 9.98 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
7 20241210 110507 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1794 44 2 2.51 36951520 20893 24.53 1711 1795 1623 2275 1225 1750 1768.61 0.21 0 761 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 282 -3.93 0.63 12 0.13 -456.00 2849.00 5170 20240131 -65.30 1623 20241210 10.54 5170 -65.30 20240131 1623 10.54 20241210 5170 -65.30 20240131 1623 10.54 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
8 20241210 100508 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1785 35 2 2.00 28915925 16398 19.25 1711 1795 1623 2275 1225 1750 1763.38 0.21 0 809 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 280 -3.91 0.63 12 0.10 -456.00 2849.00 5170 20240131 -65.47 1623 20241210 9.98 5170 -65.47 20240131 1623 9.98 20241210 5170 -65.47 20240131 1623 9.98 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
9 20241210 090511 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1700 -50 5 -2.86 5690158 3375 3.96 1711 1711 1623 2275 1225 1750 1685.97 0.21 0 58 1910 1830 1790 1710 1670 1810 1690 78 525 500 1080 1 1 15697991 267 -3.73 0.60 12 0.02 -456.00 2849.00 5170 20240131 -67.12 1623 20241210 4.74 5170 -67.12 20240131 1623 4.74 20241210 5170 -67.12 20240131 1623 4.74 20241210 1.13 N 048770 500 78 억 33097 N N 0 N 00 N
10 20241209 160506 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1750 -120 5 -6.42 153941124 85010 111.48 1851 1870 1750 2430 1309 1870 1810.93 0.13 0 13070 2026 1947 1905 1826 1784 1927 1806 78 560 500 1150 1 1 15697991 275 -3.84 0.61 12 0.54 -456.00 2849.00 5170 20240131 -66.15 1750 20241209 0.00 5170 -66.15 20240131 1750 0.00 20241209 5170 -66.15 20240131 1750 0.00 20241209 1.14 N 048770 500 78 억 19807 N N 0 N 00 N
11 20241209 150508 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1754 -116 5 -6.20 152248337 84043 110.21 1851 1870 1750 2430 1309 1870 1811.55 0.13 0 13626 2026 1947 1905 1826 1784 1927 1806 78 560 500 1150 1 1 15697991 275 -3.85 0.62 12 0.54 -456.00 2849.00 5170 20240131 -66.07 1750 20241209 0.23 5170 -66.07 20240131 1750 0.23 20241209 5170 -66.07 20240131 1750 0.23 20241209 1.14 N 048770 500 78 억 19807 N N 0 N 00 N
12 20241209 140507 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1767 -103 5 -5.51 128365427 70433 92.36 1851 1870 1767 2430 1309 1870 1822.52 0.13 0 13184 2026 1947 1905 1826 1784 1927 1806 78 560 500 1150 1 1 15697991 277 -3.88 0.62 12 0.45 -456.00 2849.00 5170 20240131 -65.82 1767 20241209 0.00 5170 -65.82 20240131 1767 0.00 20241209 5170 -65.82 20240131 1767 0.00 20241209 1.14 N 048770 500 78 억 19807 N N 0 N 00 N