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
177350/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
20241210,160850,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,197,10,2,5.35,201538416,1033033,93.88,186,203,181,243,131,187,195.09,0.04,0,172739,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,176,-0.34,0.57,12,1.16,-579.00,343.00,2120,20231220,-90.71,181,20241210,8.84,1292,-84.75,20240104,181,8.84,20241210,2580,-92.36,20231213,181,8.84,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,150851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,195,8,2,4.28,190678447,977677,88.85,186,203,181,243,131,187,195.03,0.04,0,160634,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,174,-0.34,0.57,12,1.09,-579.00,343.00,2120,20231220,-90.80,181,20241210,7.73,1292,-84.91,20240104,181,7.73,20241210,2580,-92.44,20231213,181,7.73,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,140851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,195,8,2,4.28,173546890,890045,80.88,186,203,181,243,131,187,194.99,0.04,0,145704,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,174,-0.34,0.57,12,1.00,-579.00,343.00,2120,20231220,-90.80,181,20241210,7.73,1292,-84.91,20240104,181,7.73,20241210,2580,-92.44,20231213,181,7.73,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,130851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,196,9,2,4.81,159771408,819135,74.44,186,203,181,243,131,187,195.05,0.04,0,105688,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,175,-0.34,0.57,12,0.92,-579.00,343.00,2120,20231220,-90.75,181,20241210,8.29,1292,-84.83,20240104,181,8.29,20241210,2580,-92.40,20231213,181,8.29,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,120851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,199,12,2,6.42,135881312,696577,63.30,186,203,181,243,131,187,195.07,0.04,0,101837,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,178,-0.34,0.58,12,0.78,-579.00,343.00,2120,20231220,-90.61,181,20241210,9.94,1292,-84.60,20240104,181,9.94,20241210,2580,-92.29,20231213,181,9.94,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,110850,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,199,12,2,6.42,106533328,549482,49.94,186,199,181,243,131,187,193.88,0.04,0,102491,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,178,-0.34,0.58,12,0.61,-579.00,343.00,2120,20231220,-90.61,181,20241210,9.94,1292,-84.60,20240104,181,9.94,20241210,2580,-92.29,20231213,181,9.94,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,100851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,196,9,2,4.81,77057744,399420,36.30,186,199,181,243,131,187,192.92,0.04,0,37734,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,175,-0.34,0.57,12,0.45,-579.00,343.00,2120,20231220,-90.75,181,20241210,8.29,1292,-84.83,20240104,181,8.29,20241210,2580,-92.40,20231213,181,8.29,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241210,090856,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,189,2,2,1.07,11167701,59877,5.44,186,192,181,243,131,187,186.51,0.04,0,25476,207,196,191,180,175,194,178,447,56,500,110,1,1,89372043,169,-0.33,0.55,12,0.07,-579.00,343.00,2120,20231220,-91.08,181,20241210,4.42,1292,-85.37,20240104,181,4.42,20241210,2580,-92.67,20231213,181,4.42,20241210,0.00,N,177350,500,446 억,,35422,N,N,0,N,00,N
20241209,160848,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,187,-15,5,-7.43,208144712,1099938,100.29,202,202,186,262,142,202,189.24,0.10,0,-57623,222,211,203,192,184,208,189,447,60,500,120,1,1,89372043,167,-0.32,0.55,12,1.23,-579.00,343.00,2120,20231220,-91.18,186,20241209,0.54,1292,-85.53,20240104,186,0.54,20241209,2580,-92.75,20231213,186,0.54,20241209,0.00,N,177350,500,446 억,,93087,N,N,0,N,00,N
20241209,150848,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,188,-14,5,-6.93,194545154,1027236,93.66,202,202,186,262,142,202,189.39,0.10,0,-59756,222,211,203,192,184,208,189,447,60,500,120,1,1,89372043,168,-0.32,0.55,12,1.15,-579.00,343.00,2120,20231220,-91.13,186,20241209,1.08,1292,-85.45,20240104,186,1.08,20241209,2580,-92.71,20231213,186,1.08,20241209,0.00,N,177350,500,446 억,,93087,N,N,0,N,00,N
20241209,140850,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,191,-11,5,-5.45,177010822,934173,85.18,202,202,186,262,142,202,189.48,0.10,0,-68642,222,211,203,192,184,208,189,447,60,500,120,1,1,89372043,171,-0.33,0.56,12,1.05,-579.00,343.00,2120,20231220,-90.99,186,20241209,2.69,1292,-85.22,20240104,186,2.69,20241209,2580,-92.60,20231213,186,2.69,20241209,0.00,N,177350,500,446 억,,93087,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 160850 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 197 10 2 5.35 201538416 1033033 93.88 186 203 181 243 131 187 195.09 0.04 0 172739 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 176 -0.34 0.57 12 1.16 -579.00 343.00 2120 20231220 -90.71 181 20241210 8.84 1292 -84.75 20240104 181 8.84 20241210 2580 -92.36 20231213 181 8.84 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
3 20241210 150851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 195 8 2 4.28 190678447 977677 88.85 186 203 181 243 131 187 195.03 0.04 0 160634 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 174 -0.34 0.57 12 1.09 -579.00 343.00 2120 20231220 -90.80 181 20241210 7.73 1292 -84.91 20240104 181 7.73 20241210 2580 -92.44 20231213 181 7.73 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
4 20241210 140851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 195 8 2 4.28 173546890 890045 80.88 186 203 181 243 131 187 194.99 0.04 0 145704 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 174 -0.34 0.57 12 1.00 -579.00 343.00 2120 20231220 -90.80 181 20241210 7.73 1292 -84.91 20240104 181 7.73 20241210 2580 -92.44 20231213 181 7.73 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
5 20241210 130851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 196 9 2 4.81 159771408 819135 74.44 186 203 181 243 131 187 195.05 0.04 0 105688 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 175 -0.34 0.57 12 0.92 -579.00 343.00 2120 20231220 -90.75 181 20241210 8.29 1292 -84.83 20240104 181 8.29 20241210 2580 -92.40 20231213 181 8.29 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
6 20241210 120851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 199 12 2 6.42 135881312 696577 63.30 186 203 181 243 131 187 195.07 0.04 0 101837 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 178 -0.34 0.58 12 0.78 -579.00 343.00 2120 20231220 -90.61 181 20241210 9.94 1292 -84.60 20240104 181 9.94 20241210 2580 -92.29 20231213 181 9.94 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
7 20241210 110850 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 199 12 2 6.42 106533328 549482 49.94 186 199 181 243 131 187 193.88 0.04 0 102491 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 178 -0.34 0.58 12 0.61 -579.00 343.00 2120 20231220 -90.61 181 20241210 9.94 1292 -84.60 20240104 181 9.94 20241210 2580 -92.29 20231213 181 9.94 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
8 20241210 100851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 196 9 2 4.81 77057744 399420 36.30 186 199 181 243 131 187 192.92 0.04 0 37734 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 175 -0.34 0.57 12 0.45 -579.00 343.00 2120 20231220 -90.75 181 20241210 8.29 1292 -84.83 20240104 181 8.29 20241210 2580 -92.40 20231213 181 8.29 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
9 20241210 090856 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 189 2 2 1.07 11167701 59877 5.44 186 192 181 243 131 187 186.51 0.04 0 25476 207 196 191 180 175 194 178 447 56 500 110 1 1 89372043 169 -0.33 0.55 12 0.07 -579.00 343.00 2120 20231220 -91.08 181 20241210 4.42 1292 -85.37 20240104 181 4.42 20241210 2580 -92.67 20231213 181 4.42 20241210 0.00 N 177350 500 446 억 35422 N N 0 N 00 N
10 20241209 160848 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 187 -15 5 -7.43 208144712 1099938 100.29 202 202 186 262 142 202 189.24 0.10 0 -57623 222 211 203 192 184 208 189 447 60 500 120 1 1 89372043 167 -0.32 0.55 12 1.23 -579.00 343.00 2120 20231220 -91.18 186 20241209 0.54 1292 -85.53 20240104 186 0.54 20241209 2580 -92.75 20231213 186 0.54 20241209 0.00 N 177350 500 446 억 93087 N N 0 N 00 N
11 20241209 150848 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 188 -14 5 -6.93 194545154 1027236 93.66 202 202 186 262 142 202 189.39 0.10 0 -59756 222 211 203 192 184 208 189 447 60 500 120 1 1 89372043 168 -0.32 0.55 12 1.15 -579.00 343.00 2120 20231220 -91.13 186 20241209 1.08 1292 -85.45 20240104 186 1.08 20241209 2580 -92.71 20231213 186 1.08 20241209 0.00 N 177350 500 446 억 93087 N N 0 N 00 N
12 20241209 140850 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 191 -11 5 -5.45 177010822 934173 85.18 202 202 186 262 142 202 189.48 0.10 0 -68642 222 211 203 192 184 208 189 447 60 500 120 1 1 89372043 171 -0.33 0.56 12 1.05 -579.00 343.00 2120 20231220 -90.99 186 20241209 2.69 1292 -85.22 20240104 186 2.69 20241209 2580 -92.60 20231213 186 2.69 20241209 0.00 N 177350 500 446 억 93087 N N 0 N 00 N