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
054950/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
20241210,160534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18280,1150,2,6.71,1332145340,73722,76.70,17290,18400,17200,22250,12000,17130,18069.85,7.87,0,22559,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2210,8.42,1.09,12,0.61,2171.00,16796.00,32800,20240422,-44.27,16970,20241209,7.72,32800,-44.27,20240422,16970,7.72,20241209,32800,-44.27,20240422,16970,7.72,20241209,2.44,N,054950,500,60 억,,951782,N,N,48,N,00,N
20241210,150535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18280,1150,2,6.71,1261470340,69857,72.68,17290,18400,17200,22250,12000,17130,18057.89,7.87,0,20413,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2210,8.42,1.09,12,0.58,2171.00,16796.00,32800,20240422,-44.27,16970,20241209,7.72,32800,-44.27,20240422,16970,7.72,20241209,32800,-44.27,20240422,16970,7.72,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,140535,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18200,1070,2,6.25,1050555720,58337,60.69,17290,18330,17200,22250,12000,17130,18008.39,7.87,0,17209,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2200,8.38,1.08,12,0.48,2171.00,16796.00,32800,20240422,-44.51,16970,20241209,7.25,32800,-44.51,20240422,16970,7.25,20241209,32800,-44.51,20240422,16970,7.25,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,130534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18210,1080,2,6.30,997185030,55399,57.64,17290,18330,17200,22250,12000,17130,18000.05,7.87,0,16607,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2202,8.39,1.08,12,0.46,2171.00,16796.00,32800,20240422,-44.48,16970,20241209,7.31,32800,-44.48,20240422,16970,7.31,20241209,32800,-44.48,20240422,16970,7.31,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,120534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18200,1070,2,6.25,917852250,51036,53.10,17290,18330,17200,22250,12000,17130,17984.41,7.87,0,14402,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2200,8.38,1.08,12,0.42,2171.00,16796.00,32800,20240422,-44.51,16970,20241209,7.25,32800,-44.51,20240422,16970,7.25,20241209,32800,-44.51,20240422,16970,7.25,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,110533,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18150,1020,2,5.95,745502980,41552,43.23,17290,18330,17200,22250,12000,17130,17941.45,7.87,0,10781,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2194,8.36,1.08,12,0.34,2171.00,16796.00,32800,20240422,-44.66,16970,20241209,6.95,32800,-44.66,20240422,16970,6.95,20241209,32800,-44.66,20240422,16970,6.95,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,100534,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18010,880,2,5.14,434385080,24356,25.34,17290,18070,17200,22250,12000,17130,17834.83,7.87,0,7063,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2177,8.30,1.07,12,0.20,2171.00,16796.00,32800,20240422,-45.09,16970,20241209,6.13,32800,-45.09,20240422,16970,6.13,20241209,32800,-45.09,20240422,16970,6.13,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241210,090537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17480,350,2,2.04,54351430,3122,3.25,17290,17480,17200,22250,12000,17130,17409.17,7.87,0,2812,17730,17430,17200,16900,16670,17315,16785,60,5120,500,11990,10,1,12089892,2113,8.05,1.04,12,0.03,2171.00,16796.00,32800,20240422,-46.71,16970,20241209,3.01,32800,-46.71,20240422,16970,3.01,20241209,32800,-46.71,20240422,16970,3.01,20241209,2.44,N,054950,500,60 억,,951782,N,N,188,N,00,N
20241209,160532,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,17130,-640,5,-3.60,1638108690,95773,135.14,17410,17500,16970,23100,12440,17770,17104.03,7.91,0,-3181,18396,18082,17746,17432,17096,17915,17265,60,5330,500,12430,10,1,12089892,2071,7.89,1.02,12,0.79,2171.00,16796.00,32800,20240422,-47.77,16970,20241209,0.94,32800,-47.77,20240422,16970,0.94,20241209,32800,-47.77,20240422,16970,0.94,20241209,2.42,N,054950,500,60 억,,956788,N,N,188,N,00,N
20241209,150535,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,17160,-610,5,-3.43,1538133230,89934,126.90,17410,17500,16970,23100,12440,17770,17102.90,7.91,0,-3322,18396,18082,17746,17432,17096,17915,17265,60,5330,500,12430,10,1,12089892,2075,7.90,1.02,12,0.74,2171.00,16796.00,32800,20240422,-47.68,16970,20241209,1.12,32800,-47.68,20240422,16970,1.12,20241209,32800,-47.68,20240422,16970,1.12,20241209,2.42,N,054950,500,60 억,,956788,N,N,149,N,00,N
20241209,140534,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,17030,-740,5,-4.16,1300314360,76006,107.25,17410,17500,16970,23100,12440,17770,17108.04,7.91,0,-8353,18396,18082,17746,17432,17096,17915,17265,60,5330,500,12430,10,1,12089892,2059,7.84,1.01,12,0.63,2171.00,16796.00,32800,20240422,-48.08,16970,20241209,0.35,32800,-48.08,20240422,16970,0.35,20241209,32800,-48.08,20240422,16970,0.35,20241209,2.42,N,054950,500,60 억,,956788,N,N,149,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 160534 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18280 1150 2 6.71 1332145340 73722 76.70 17290 18400 17200 22250 12000 17130 18069.85 7.87 0 22559 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2210 8.42 1.09 12 0.61 2171.00 16796.00 32800 20240422 -44.27 16970 20241209 7.72 32800 -44.27 20240422 16970 7.72 20241209 32800 -44.27 20240422 16970 7.72 20241209 2.44 N 054950 500 60 억 951782 N N 48 N 00 N
3 20241210 150535 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18280 1150 2 6.71 1261470340 69857 72.68 17290 18400 17200 22250 12000 17130 18057.89 7.87 0 20413 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2210 8.42 1.09 12 0.58 2171.00 16796.00 32800 20240422 -44.27 16970 20241209 7.72 32800 -44.27 20240422 16970 7.72 20241209 32800 -44.27 20240422 16970 7.72 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
4 20241210 140535 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18200 1070 2 6.25 1050555720 58337 60.69 17290 18330 17200 22250 12000 17130 18008.39 7.87 0 17209 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2200 8.38 1.08 12 0.48 2171.00 16796.00 32800 20240422 -44.51 16970 20241209 7.25 32800 -44.51 20240422 16970 7.25 20241209 32800 -44.51 20240422 16970 7.25 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
5 20241210 130534 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18210 1080 2 6.30 997185030 55399 57.64 17290 18330 17200 22250 12000 17130 18000.05 7.87 0 16607 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2202 8.39 1.08 12 0.46 2171.00 16796.00 32800 20240422 -44.48 16970 20241209 7.31 32800 -44.48 20240422 16970 7.31 20241209 32800 -44.48 20240422 16970 7.31 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
6 20241210 120534 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18200 1070 2 6.25 917852250 51036 53.10 17290 18330 17200 22250 12000 17130 17984.41 7.87 0 14402 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2200 8.38 1.08 12 0.42 2171.00 16796.00 32800 20240422 -44.51 16970 20241209 7.25 32800 -44.51 20240422 16970 7.25 20241209 32800 -44.51 20240422 16970 7.25 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
7 20241210 110533 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18150 1020 2 5.95 745502980 41552 43.23 17290 18330 17200 22250 12000 17130 17941.45 7.87 0 10781 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2194 8.36 1.08 12 0.34 2171.00 16796.00 32800 20240422 -44.66 16970 20241209 6.95 32800 -44.66 20240422 16970 6.95 20241209 32800 -44.66 20240422 16970 6.95 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
8 20241210 100534 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 18010 880 2 5.14 434385080 24356 25.34 17290 18070 17200 22250 12000 17130 17834.83 7.87 0 7063 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2177 8.30 1.07 12 0.20 2171.00 16796.00 32800 20240422 -45.09 16970 20241209 6.13 32800 -45.09 20240422 16970 6.13 20241209 32800 -45.09 20240422 16970 6.13 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
9 20241210 090537 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 17480 350 2 2.04 54351430 3122 3.25 17290 17480 17200 22250 12000 17130 17409.17 7.87 0 2812 17730 17430 17200 16900 16670 17315 16785 60 5120 500 11990 10 1 12089892 2113 8.05 1.04 12 0.03 2171.00 16796.00 32800 20240422 -46.71 16970 20241209 3.01 32800 -46.71 20240422 16970 3.01 20241209 32800 -46.71 20240422 16970 3.01 20241209 2.44 N 054950 500 60 억 951782 N N 188 N 00 N
10 20241209 160532 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 17130 -640 5 -3.60 1638108690 95773 135.14 17410 17500 16970 23100 12440 17770 17104.03 7.91 0 -3181 18396 18082 17746 17432 17096 17915 17265 60 5330 500 12430 10 1 12089892 2071 7.89 1.02 12 0.79 2171.00 16796.00 32800 20240422 -47.77 16970 20241209 0.94 32800 -47.77 20240422 16970 0.94 20241209 32800 -47.77 20240422 16970 0.94 20241209 2.42 N 054950 500 60 억 956788 N N 188 N 00 N
11 20241209 150535 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 17160 -610 5 -3.43 1538133230 89934 126.90 17410 17500 16970 23100 12440 17770 17102.90 7.91 0 -3322 18396 18082 17746 17432 17096 17915 17265 60 5330 500 12430 10 1 12089892 2075 7.90 1.02 12 0.74 2171.00 16796.00 32800 20240422 -47.68 16970 20241209 1.12 32800 -47.68 20240422 16970 1.12 20241209 32800 -47.68 20240422 16970 1.12 20241209 2.42 N 054950 500 60 억 956788 N N 149 N 00 N
12 20241209 140534 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 17030 -740 5 -4.16 1300314360 76006 107.25 17410 17500 16970 23100 12440 17770 17108.04 7.91 0 -8353 18396 18082 17746 17432 17096 17915 17265 60 5330 500 12430 10 1 12089892 2059 7.84 1.01 12 0.63 2171.00 16796.00 32800 20240422 -48.08 16970 20241209 0.35 32800 -48.08 20240422 16970 0.35 20241209 32800 -48.08 20240422 16970 0.35 20241209 2.42 N 054950 500 60 억 956788 N N 149 N 00 N