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
109740/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
20241210,160748,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4735,85,2,1.83,54268595,11761,108.21,4650,4850,4455,6040,3255,4650,4614.28,0.96,0,1051,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1217,39.13,0.90,12,0.05,121.00,5237.00,7130,20240902,-33.59,4455,20241210,6.29,7130,-33.59,20240902,4455,6.29,20241210,7130,-33.59,20240902,4455,6.29,20241210,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,150748,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4660,10,2,0.22,49607610,10776,99.14,4650,4850,4455,6040,3255,4650,4603.53,0.96,0,1064,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1198,38.51,0.89,12,0.04,121.00,5237.00,7130,20240902,-34.64,4455,20241210,4.60,7130,-34.64,20240902,4455,4.60,20241210,7130,-34.64,20240902,4455,4.60,20241210,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,140749,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4685,35,2,0.75,42519210,9270,85.29,4650,4850,4455,6040,3255,4650,4586.75,0.96,0,1309,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1205,38.72,0.89,12,0.04,121.00,5237.00,7130,20240902,-34.29,4455,20241210,5.16,7130,-34.29,20240902,4455,5.16,20241210,7130,-34.29,20240902,4455,5.16,20241210,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,130748,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4580,-70,5,-1.51,36898665,8056,74.12,4650,4850,4455,6040,3255,4650,4580.27,0.96,0,1034,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1178,37.85,0.87,12,0.03,121.00,5237.00,7130,20240902,-35.76,4455,20241210,2.81,7130,-35.76,20240902,4455,2.81,20241210,7130,-35.76,20240902,4455,2.81,20241210,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,120748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,105,2,2.26,6395755,1343,12.36,4650,4850,4650,6040,3255,4650,4762.29,0.96,0,-264,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1223,39.30,0.91,12,0.01,121.00,5237.00,7130,20240902,-33.31,4605,20241115,3.26,7130,-33.31,20240902,4605,3.26,20241115,7130,-33.31,20240902,4605,3.26,20241115,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,110747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4775,125,2,2.69,4221165,887,8.16,4650,4850,4650,6040,3255,4650,4758.92,0.96,0,-245,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1228,39.46,0.91,12,0.00,121.00,5237.00,7130,20240902,-33.03,4605,20241115,3.69,7130,-33.03,20240902,4605,3.69,20241115,7130,-33.03,20240902,4605,3.69,20241115,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,100748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4775,125,2,2.69,2933760,617,5.68,4650,4850,4650,6040,3255,4650,4754.88,0.96,0,-245,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1228,39.46,0.91,12,0.00,121.00,5237.00,7130,20240902,-33.03,4605,20241115,3.69,7130,-33.03,20240902,4605,3.69,20241115,7130,-33.03,20240902,4605,3.69,20241115,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241210,090753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,85,2,1.83,943650,201,1.85,4650,4735,4650,6040,3255,4650,4694.78,0.96,0,-52,5013,4831,4733,4551,4453,4782,4502,135,1390,500,3250,5,1,25710390,1217,39.13,0.90,12,0.00,121.00,5237.00,7130,20240902,-33.59,4605,20241115,2.82,7130,-33.59,20240902,4605,2.82,20241115,7130,-33.59,20240902,4605,2.82,20241115,0.62,N,109740,500,135 억,,247018,N,N,0,N,00,N
20241209,160745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,-215,5,-4.42,51106595,10869,149.32,4915,4915,4635,6320,3410,4865,4702.05,0.97,0,-1485,4998,4931,4848,4781,4698,4890,4740,135,1455,500,3400,5,1,25710390,1196,38.43,0.89,12,0.04,121.00,5237.00,7130,20240902,-34.78,4605,20241115,0.98,7130,-34.78,20240902,4605,0.98,20241115,7130,-34.78,20240902,4605,0.98,20241115,0.62,N,109740,500,135 억,,248633,N,N,0,N,00,N
20241209,150745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,-210,5,-4.32,46088955,9790,134.50,4915,4915,4635,6320,3410,4865,4707.76,0.97,0,-1350,4998,4931,4848,4781,4698,4890,4740,135,1455,500,3400,5,1,25710390,1197,38.47,0.89,12,0.04,121.00,5237.00,7130,20240902,-34.71,4605,20241115,1.09,7130,-34.71,20240902,4605,1.09,20241115,7130,-34.71,20240902,4605,1.09,20241115,0.62,N,109740,500,135 억,,248633,N,N,0,N,00,N
20241209,140747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-200,5,-4.11,42787775,9080,124.74,4915,4915,4645,6320,3410,4865,4712.31,0.97,0,-1166,4998,4931,4848,4781,4698,4890,4740,135,1455,500,3400,5,1,25710390,1199,38.55,0.89,12,0.04,121.00,5237.00,7130,20240902,-34.57,4605,20241115,1.30,7130,-34.57,20240902,4605,1.30,20241115,7130,-34.57,20240902,4605,1.30,20241115,0.62,N,109740,500,135 억,,248633,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 160748 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4735 85 2 1.83 54268595 11761 108.21 4650 4850 4455 6040 3255 4650 4614.28 0.96 0 1051 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1217 39.13 0.90 12 0.05 121.00 5237.00 7130 20240902 -33.59 4455 20241210 6.29 7130 -33.59 20240902 4455 6.29 20241210 7130 -33.59 20240902 4455 6.29 20241210 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
3 20241210 150748 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4660 10 2 0.22 49607610 10776 99.14 4650 4850 4455 6040 3255 4650 4603.53 0.96 0 1064 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1198 38.51 0.89 12 0.04 121.00 5237.00 7130 20240902 -34.64 4455 20241210 4.60 7130 -34.64 20240902 4455 4.60 20241210 7130 -34.64 20240902 4455 4.60 20241210 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
4 20241210 140749 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4685 35 2 0.75 42519210 9270 85.29 4650 4850 4455 6040 3255 4650 4586.75 0.96 0 1309 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1205 38.72 0.89 12 0.04 121.00 5237.00 7130 20240902 -34.29 4455 20241210 5.16 7130 -34.29 20240902 4455 5.16 20241210 7130 -34.29 20240902 4455 5.16 20241210 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
5 20241210 130748 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4580 -70 5 -1.51 36898665 8056 74.12 4650 4850 4455 6040 3255 4650 4580.27 0.96 0 1034 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1178 37.85 0.87 12 0.03 121.00 5237.00 7130 20240902 -35.76 4455 20241210 2.81 7130 -35.76 20240902 4455 2.81 20241210 7130 -35.76 20240902 4455 2.81 20241210 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
6 20241210 120748 57 100.00 KOSDAQ 기계.장비 N N N N N 4755 105 2 2.26 6395755 1343 12.36 4650 4850 4650 6040 3255 4650 4762.29 0.96 0 -264 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1223 39.30 0.91 12 0.01 121.00 5237.00 7130 20240902 -33.31 4605 20241115 3.26 7130 -33.31 20240902 4605 3.26 20241115 7130 -33.31 20240902 4605 3.26 20241115 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
7 20241210 110747 57 100.00 KOSDAQ 기계.장비 N N N N N 4775 125 2 2.69 4221165 887 8.16 4650 4850 4650 6040 3255 4650 4758.92 0.96 0 -245 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1228 39.46 0.91 12 0.00 121.00 5237.00 7130 20240902 -33.03 4605 20241115 3.69 7130 -33.03 20240902 4605 3.69 20241115 7130 -33.03 20240902 4605 3.69 20241115 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
8 20241210 100748 57 100.00 KOSDAQ 기계.장비 N N N N N 4775 125 2 2.69 2933760 617 5.68 4650 4850 4650 6040 3255 4650 4754.88 0.96 0 -245 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1228 39.46 0.91 12 0.00 121.00 5237.00 7130 20240902 -33.03 4605 20241115 3.69 7130 -33.03 20240902 4605 3.69 20241115 7130 -33.03 20240902 4605 3.69 20241115 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
9 20241210 090753 57 100.00 KOSDAQ 기계.장비 N N N N N 4735 85 2 1.83 943650 201 1.85 4650 4735 4650 6040 3255 4650 4694.78 0.96 0 -52 5013 4831 4733 4551 4453 4782 4502 135 1390 500 3250 5 1 25710390 1217 39.13 0.90 12 0.00 121.00 5237.00 7130 20240902 -33.59 4605 20241115 2.82 7130 -33.59 20240902 4605 2.82 20241115 7130 -33.59 20240902 4605 2.82 20241115 0.62 N 109740 500 135 억 247018 N N 0 N 00 N
10 20241209 160745 57 100.00 KOSDAQ 기계.장비 N N N N N 4650 -215 5 -4.42 51106595 10869 149.32 4915 4915 4635 6320 3410 4865 4702.05 0.97 0 -1485 4998 4931 4848 4781 4698 4890 4740 135 1455 500 3400 5 1 25710390 1196 38.43 0.89 12 0.04 121.00 5237.00 7130 20240902 -34.78 4605 20241115 0.98 7130 -34.78 20240902 4605 0.98 20241115 7130 -34.78 20240902 4605 0.98 20241115 0.62 N 109740 500 135 억 248633 N N 0 N 00 N
11 20241209 150745 57 100.00 KOSDAQ 기계.장비 N N N N N 4655 -210 5 -4.32 46088955 9790 134.50 4915 4915 4635 6320 3410 4865 4707.76 0.97 0 -1350 4998 4931 4848 4781 4698 4890 4740 135 1455 500 3400 5 1 25710390 1197 38.47 0.89 12 0.04 121.00 5237.00 7130 20240902 -34.71 4605 20241115 1.09 7130 -34.71 20240902 4605 1.09 20241115 7130 -34.71 20240902 4605 1.09 20241115 0.62 N 109740 500 135 억 248633 N N 0 N 00 N
12 20241209 140747 57 100.00 KOSDAQ 기계.장비 N N N N N 4665 -200 5 -4.11 42787775 9080 124.74 4915 4915 4645 6320 3410 4865 4712.31 0.97 0 -1166 4998 4931 4848 4781 4698 4890 4740 135 1455 500 3400 5 1 25710390 1199 38.55 0.89 12 0.04 121.00 5237.00 7130 20240902 -34.57 4605 20241115 1.30 7130 -34.57 20240902 4605 1.30 20241115 7130 -34.57 20240902 4605 1.30 20241115 0.62 N 109740 500 135 억 248633 N N 0 N 00 N