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
143540/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
20241210,160830,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,617,-1,5,-0.16,54351624,88433,164.75,609,635,581,803,433,618,614.61,0.24,0,4211,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,275,-2.13,0.90,12,0.20,-289.00,683.00,1399,20240404,-55.90,581,20241210,6.20,1399,-55.90,20240404,581,6.20,20241210,1399,-55.90,20240404,581,6.20,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,150831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,615,-3,5,-0.49,49232982,80135,149.29,609,635,581,803,433,618,614.38,0.24,0,7053,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,274,-2.13,0.90,12,0.18,-289.00,683.00,1399,20240404,-56.04,581,20241210,5.85,1399,-56.04,20240404,581,5.85,20241210,1399,-56.04,20240404,581,5.85,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,140831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,624,6,2,0.97,42165615,68569,127.74,609,635,581,803,433,618,614.94,0.24,0,4640,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,278,-2.16,0.91,12,0.15,-289.00,683.00,1399,20240404,-55.40,581,20241210,7.40,1399,-55.40,20240404,581,7.40,20241210,1399,-55.40,20240404,581,7.40,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,130831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,622,4,2,0.65,33555995,54455,101.45,609,635,581,803,433,618,616.22,0.24,0,7333,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,277,-2.15,0.91,12,0.12,-289.00,683.00,1399,20240404,-55.54,581,20241210,7.06,1399,-55.54,20240404,581,7.06,20241210,1399,-55.54,20240404,581,7.06,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,120830,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,626,8,2,1.29,31157916,50586,94.24,609,635,581,803,433,618,615.94,0.24,0,6835,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,279,-2.17,0.92,12,0.11,-289.00,683.00,1399,20240404,-55.25,581,20241210,7.75,1399,-55.25,20240404,581,7.75,20241210,1399,-55.25,20240404,581,7.75,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,110830,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,633,15,2,2.43,21021078,34362,64.02,609,635,581,803,433,618,611.75,0.24,0,4494,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,282,-2.19,0.93,12,0.08,-289.00,683.00,1399,20240404,-54.75,581,20241210,8.95,1399,-54.75,20240404,581,8.95,20241210,1399,-54.75,20240404,581,8.95,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,100830,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,634,16,2,2.59,20751841,33937,63.22,609,635,581,803,433,618,611.48,0.24,0,4517,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,283,-2.19,0.93,12,0.08,-289.00,683.00,1399,20240404,-54.68,581,20241210,9.12,1399,-54.68,20240404,581,9.12,20241210,1399,-54.68,20240404,581,9.12,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241210,090836,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,597,-21,5,-3.40,8879441,14811,27.59,609,614,581,803,433,618,599.52,0.24,0,3613,666,641,624,599,582,633,591,223,185,500,430,1,1,44599895,266,-2.07,0.87,12,0.03,-289.00,683.00,1399,20240404,-57.33,581,20241210,2.75,1399,-57.33,20240404,581,2.75,20241210,1399,-57.33,20240404,581,2.75,20241210,0.32,N,143540,500,222 억,,107673,N,N,0,N,00,N
20241209,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,618,-34,5,-5.21,33214998,53676,56.34,649,649,607,847,457,652,618.81,0.25,0,-4264,685,668,644,627,603,677,636,223,195,500,450,1,1,44599895,276,-2.14,0.90,12,0.12,-289.00,683.00,1399,20240404,-55.83,590,20241115,4.75,1399,-55.83,20240404,590,4.75,20241115,1399,-55.83,20240404,590,4.75,20241115,0.34,N,143540,500,222 억,,111795,N,N,0,N,00,N
20241209,150828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,611,-41,5,-6.29,27808846,44865,47.09,649,649,607,847,457,652,619.83,0.25,0,-3393,685,668,644,627,603,677,636,223,195,500,450,1,1,44599895,273,-2.11,0.89,12,0.10,-289.00,683.00,1399,20240404,-56.33,590,20241115,3.56,1399,-56.33,20240404,590,3.56,20241115,1399,-56.33,20240404,590,3.56,20241115,0.34,N,143540,500,222 억,,111795,N,N,0,N,00,N
20241209,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,-31,5,-4.75,26486748,42704,44.82,649,649,607,847,457,652,620.24,0.25,0,-2235,685,668,644,627,603,677,636,223,195,500,450,1,1,44599895,277,-2.15,0.91,12,0.10,-289.00,683.00,1399,20240404,-55.61,590,20241115,5.25,1399,-55.61,20240404,590,5.25,20241115,1399,-55.61,20240404,590,5.25,20241115,0.34,N,143540,500,222 억,,111795,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 160830 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 617 -1 5 -0.16 54351624 88433 164.75 609 635 581 803 433 618 614.61 0.24 0 4211 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 275 -2.13 0.90 12 0.20 -289.00 683.00 1399 20240404 -55.90 581 20241210 6.20 1399 -55.90 20240404 581 6.20 20241210 1399 -55.90 20240404 581 6.20 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
3 20241210 150831 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 615 -3 5 -0.49 49232982 80135 149.29 609 635 581 803 433 618 614.38 0.24 0 7053 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 274 -2.13 0.90 12 0.18 -289.00 683.00 1399 20240404 -56.04 581 20241210 5.85 1399 -56.04 20240404 581 5.85 20241210 1399 -56.04 20240404 581 5.85 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
4 20241210 140831 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 624 6 2 0.97 42165615 68569 127.74 609 635 581 803 433 618 614.94 0.24 0 4640 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 278 -2.16 0.91 12 0.15 -289.00 683.00 1399 20240404 -55.40 581 20241210 7.40 1399 -55.40 20240404 581 7.40 20241210 1399 -55.40 20240404 581 7.40 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
5 20241210 130831 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 622 4 2 0.65 33555995 54455 101.45 609 635 581 803 433 618 616.22 0.24 0 7333 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 277 -2.15 0.91 12 0.12 -289.00 683.00 1399 20240404 -55.54 581 20241210 7.06 1399 -55.54 20240404 581 7.06 20241210 1399 -55.54 20240404 581 7.06 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
6 20241210 120830 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 626 8 2 1.29 31157916 50586 94.24 609 635 581 803 433 618 615.94 0.24 0 6835 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 279 -2.17 0.92 12 0.11 -289.00 683.00 1399 20240404 -55.25 581 20241210 7.75 1399 -55.25 20240404 581 7.75 20241210 1399 -55.25 20240404 581 7.75 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
7 20241210 110830 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 633 15 2 2.43 21021078 34362 64.02 609 635 581 803 433 618 611.75 0.24 0 4494 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 282 -2.19 0.93 12 0.08 -289.00 683.00 1399 20240404 -54.75 581 20241210 8.95 1399 -54.75 20240404 581 8.95 20241210 1399 -54.75 20240404 581 8.95 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
8 20241210 100830 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 634 16 2 2.59 20751841 33937 63.22 609 635 581 803 433 618 611.48 0.24 0 4517 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 283 -2.19 0.93 12 0.08 -289.00 683.00 1399 20240404 -54.68 581 20241210 9.12 1399 -54.68 20240404 581 9.12 20241210 1399 -54.68 20240404 581 9.12 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
9 20241210 090836 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 597 -21 5 -3.40 8879441 14811 27.59 609 614 581 803 433 618 599.52 0.24 0 3613 666 641 624 599 582 633 591 223 185 500 430 1 1 44599895 266 -2.07 0.87 12 0.03 -289.00 683.00 1399 20240404 -57.33 581 20241210 2.75 1399 -57.33 20240404 581 2.75 20241210 1399 -57.33 20240404 581 2.75 20241210 0.32 N 143540 500 222 억 107673 N N 0 N 00 N
10 20241209 160828 57 100.00 KOSDAQ 기계.장비 N N N N N 618 -34 5 -5.21 33214998 53676 56.34 649 649 607 847 457 652 618.81 0.25 0 -4264 685 668 644 627 603 677 636 223 195 500 450 1 1 44599895 276 -2.14 0.90 12 0.12 -289.00 683.00 1399 20240404 -55.83 590 20241115 4.75 1399 -55.83 20240404 590 4.75 20241115 1399 -55.83 20240404 590 4.75 20241115 0.34 N 143540 500 222 억 111795 N N 0 N 00 N
11 20241209 150828 57 100.00 KOSDAQ 기계.장비 N N N N N 611 -41 5 -6.29 27808846 44865 47.09 649 649 607 847 457 652 619.83 0.25 0 -3393 685 668 644 627 603 677 636 223 195 500 450 1 1 44599895 273 -2.11 0.89 12 0.10 -289.00 683.00 1399 20240404 -56.33 590 20241115 3.56 1399 -56.33 20240404 590 3.56 20241115 1399 -56.33 20240404 590 3.56 20241115 0.34 N 143540 500 222 억 111795 N N 0 N 00 N
12 20241209 140829 57 100.00 KOSDAQ 기계.장비 N N N N N 621 -31 5 -4.75 26486748 42704 44.82 649 649 607 847 457 652 620.24 0.25 0 -2235 685 668 644 627 603 677 636 223 195 500 450 1 1 44599895 277 -2.15 0.91 12 0.10 -289.00 683.00 1399 20240404 -55.61 590 20241115 5.25 1399 -55.61 20240404 590 5.25 20241115 1399 -55.61 20240404 590 5.25 20241115 0.34 N 143540 500 222 억 111795 N N 0 N 00 N