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
054300/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
20241210,160530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,460,25,2,5.75,93485126,210050,73.69,435,462,424,565,305,435,445.06,0.35,0,-2421,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,308,115.00,0.57,12,0.31,4.00,800.00,890,20231205,-48.31,416,20241209,10.58,800,-42.50,20240219,416,10.58,20241209,800,-42.50,20240219,416,10.58,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,150532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,23,2,5.29,82297817,185660,65.13,435,462,424,565,305,435,443.27,0.35,0,-2371,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,307,114.50,0.57,12,0.28,4.00,800.00,890,20231205,-48.54,416,20241209,10.10,800,-42.75,20240219,416,10.10,20241209,800,-42.75,20240219,416,10.10,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,140532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,459,24,2,5.52,64758031,146294,51.32,435,462,424,565,305,435,442.66,0.35,0,-1632,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,307,114.75,0.57,12,0.22,4.00,800.00,890,20231205,-48.43,416,20241209,10.34,800,-42.62,20240219,416,10.34,20241209,800,-42.62,20240219,416,10.34,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,130531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,23,2,5.29,64433314,145586,51.07,435,462,424,565,305,435,442.58,0.35,0,-1632,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,307,114.50,0.57,12,0.22,4.00,800.00,890,20231205,-48.54,416,20241209,10.10,800,-42.75,20240219,416,10.10,20241209,800,-42.75,20240219,416,10.10,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,23,2,5.29,62914091,142265,49.91,435,462,424,565,305,435,442.23,0.35,0,-1632,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,307,114.50,0.57,12,0.21,4.00,800.00,890,20231205,-48.54,416,20241209,10.10,800,-42.75,20240219,416,10.10,20241209,800,-42.75,20240219,416,10.10,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,110530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,447,12,2,2.76,30975528,71040,24.92,435,450,424,565,305,435,436.03,0.35,0,-2899,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,299,111.75,0.56,12,0.11,4.00,800.00,890,20231205,-49.78,416,20241209,7.45,800,-44.12,20240219,416,7.45,20241209,800,-44.12,20240219,416,7.45,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,100530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,448,13,2,2.99,30208273,69315,24.32,435,450,424,565,305,435,435.81,0.35,0,-2899,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,300,112.00,0.56,12,0.10,4.00,800.00,890,20231205,-49.66,416,20241209,7.69,800,-44.00,20240219,416,7.69,20241209,800,-44.00,20240219,416,7.69,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241210,090534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,435,0,3,0.00,43065,99,0.03,435,435,435,565,305,435,435.00,0.35,0,0,479,456,436,413,393,447,404,335,130,500,310,1,1,66985895,291,108.75,0.54,12,0.00,4.00,800.00,890,20231205,-51.12,416,20241209,4.57,800,-45.62,20240219,416,4.57,20241209,800,-45.62,20240219,416,4.57,20241209,0.94,N,054300,500,334 억,,234167,N,N,0,N,00,N
20241209,160529,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,435,-24,5,-5.23,122847362,285045,338.89,459,459,416,596,322,459,430.98,0.34,0,3864,476,467,459,450,442,463,446,335,137,500,330,1,1,66985895,291,108.75,0.54,12,0.43,4.00,800.00,890,20231205,-51.12,416,20241209,4.57,800,-45.62,20240219,416,4.57,20241209,800,-45.62,20240219,416,4.57,20241209,0.94,N,054300,500,334 억,,230302,N,N,0,N,00,N
20241209,150531,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,425,-34,5,-7.41,104717686,242600,288.42,459,459,416,596,322,459,431.65,0.34,0,4524,476,467,459,450,442,463,446,335,137,500,330,1,1,66985895,285,106.25,0.53,12,0.36,4.00,800.00,890,20231205,-52.25,416,20241209,2.16,800,-46.88,20240219,416,2.16,20241209,800,-46.88,20240219,416,2.16,20241209,0.94,N,054300,500,334 억,,230302,N,N,0,N,00,N
20241209,140530,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,427,-32,5,-6.97,94495478,218530,259.81,459,459,416,596,322,459,432.41,0.34,0,4784,476,467,459,450,442,463,446,335,137,500,330,1,1,66985895,286,106.75,0.53,12,0.33,4.00,800.00,890,20231205,-52.02,416,20241209,2.64,800,-46.62,20240219,416,2.64,20241209,800,-46.62,20240219,416,2.64,20241209,0.94,N,054300,500,334 억,,230302,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 160530 57 100.00 KOSDAQ 기계.장비 N N N N N 460 25 2 5.75 93485126 210050 73.69 435 462 424 565 305 435 445.06 0.35 0 -2421 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 308 115.00 0.57 12 0.31 4.00 800.00 890 20231205 -48.31 416 20241209 10.58 800 -42.50 20240219 416 10.58 20241209 800 -42.50 20240219 416 10.58 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
3 20241210 150532 57 100.00 KOSDAQ 기계.장비 N N N N N 458 23 2 5.29 82297817 185660 65.13 435 462 424 565 305 435 443.27 0.35 0 -2371 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 307 114.50 0.57 12 0.28 4.00 800.00 890 20231205 -48.54 416 20241209 10.10 800 -42.75 20240219 416 10.10 20241209 800 -42.75 20240219 416 10.10 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
4 20241210 140532 57 100.00 KOSDAQ 기계.장비 N N N N N 459 24 2 5.52 64758031 146294 51.32 435 462 424 565 305 435 442.66 0.35 0 -1632 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 307 114.75 0.57 12 0.22 4.00 800.00 890 20231205 -48.43 416 20241209 10.34 800 -42.62 20240219 416 10.34 20241209 800 -42.62 20240219 416 10.34 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
5 20241210 130531 57 100.00 KOSDAQ 기계.장비 N N N N N 458 23 2 5.29 64433314 145586 51.07 435 462 424 565 305 435 442.58 0.35 0 -1632 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 307 114.50 0.57 12 0.22 4.00 800.00 890 20231205 -48.54 416 20241209 10.10 800 -42.75 20240219 416 10.10 20241209 800 -42.75 20240219 416 10.10 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
6 20241210 120531 57 100.00 KOSDAQ 기계.장비 N N N N N 458 23 2 5.29 62914091 142265 49.91 435 462 424 565 305 435 442.23 0.35 0 -1632 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 307 114.50 0.57 12 0.21 4.00 800.00 890 20231205 -48.54 416 20241209 10.10 800 -42.75 20240219 416 10.10 20241209 800 -42.75 20240219 416 10.10 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
7 20241210 110530 57 100.00 KOSDAQ 기계.장비 N N N N N 447 12 2 2.76 30975528 71040 24.92 435 450 424 565 305 435 436.03 0.35 0 -2899 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 299 111.75 0.56 12 0.11 4.00 800.00 890 20231205 -49.78 416 20241209 7.45 800 -44.12 20240219 416 7.45 20241209 800 -44.12 20240219 416 7.45 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
8 20241210 100530 57 100.00 KOSDAQ 기계.장비 N N N N N 448 13 2 2.99 30208273 69315 24.32 435 450 424 565 305 435 435.81 0.35 0 -2899 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 300 112.00 0.56 12 0.10 4.00 800.00 890 20231205 -49.66 416 20241209 7.69 800 -44.00 20240219 416 7.69 20241209 800 -44.00 20240219 416 7.69 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
9 20241210 090534 57 100.00 KOSDAQ 기계.장비 N N N N N 435 0 3 0.00 43065 99 0.03 435 435 435 565 305 435 435.00 0.35 0 0 479 456 436 413 393 447 404 335 130 500 310 1 1 66985895 291 108.75 0.54 12 0.00 4.00 800.00 890 20231205 -51.12 416 20241209 4.57 800 -45.62 20240219 416 4.57 20241209 800 -45.62 20240219 416 4.57 20241209 0.94 N 054300 500 334 억 234167 N N 0 N 00 N
10 20241209 160529 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 435 -24 5 -5.23 122847362 285045 338.89 459 459 416 596 322 459 430.98 0.34 0 3864 476 467 459 450 442 463 446 335 137 500 330 1 1 66985895 291 108.75 0.54 12 0.43 4.00 800.00 890 20231205 -51.12 416 20241209 4.57 800 -45.62 20240219 416 4.57 20241209 800 -45.62 20240219 416 4.57 20241209 0.94 N 054300 500 334 억 230302 N N 0 N 00 N
11 20241209 150531 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 425 -34 5 -7.41 104717686 242600 288.42 459 459 416 596 322 459 431.65 0.34 0 4524 476 467 459 450 442 463 446 335 137 500 330 1 1 66985895 285 106.25 0.53 12 0.36 4.00 800.00 890 20231205 -52.25 416 20241209 2.16 800 -46.88 20240219 416 2.16 20241209 800 -46.88 20240219 416 2.16 20241209 0.94 N 054300 500 334 억 230302 N N 0 N 00 N
12 20241209 140530 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 427 -32 5 -6.97 94495478 218530 259.81 459 459 416 596 322 459 432.41 0.34 0 4784 476 467 459 450 442 463 446 335 137 500 330 1 1 66985895 286 106.75 0.53 12 0.33 4.00 800.00 890 20231205 -52.02 416 20241209 2.64 800 -46.62 20240219 416 2.64 20241209 800 -46.62 20240219 416 2.64 20241209 0.94 N 054300 500 334 억 230302 N N 0 N 00 N