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
417840/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
20241210,161220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,435,2,8.81,2311298980,400130,739.83,4935,6250,4935,6410,3455,4935,5776.73,1.25,0,-3900,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,389,-11.31,0.77,12,5.52,-475.00,6932.00,20600,20240228,-73.93,4925,20241209,9.04,20600,-73.93,20240228,4925,9.04,20241209,20600,-73.93,20240228,4925,9.04,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,151222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,545,2,11.04,2253538580,389470,720.12,4935,6250,4935,6410,3455,4935,5786.17,1.25,0,-5700,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,397,-11.54,0.79,12,5.37,-475.00,6932.00,20600,20240228,-73.40,4925,20241209,11.27,20600,-73.40,20240228,4925,11.27,20241209,20600,-73.40,20240228,4925,11.27,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,141221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,545,2,11.04,2220865590,383485,709.05,4935,6250,4935,6410,3455,4935,5791.27,1.25,0,-8758,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,397,-11.54,0.79,12,5.29,-475.00,6932.00,20600,20240228,-73.40,4925,20241209,11.27,20600,-73.40,20240228,4925,11.27,20241209,20600,-73.40,20240228,4925,11.27,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,131224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5510,575,2,11.65,2143958890,369450,683.10,4935,6250,4935,6410,3455,4935,5803.11,1.25,0,-16099,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,399,-11.60,0.79,12,5.10,-475.00,6932.00,20600,20240228,-73.25,4925,20241209,11.88,20600,-73.25,20240228,4925,11.88,20241209,20600,-73.25,20240228,4925,11.88,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,121221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,495,2,10.03,2100029340,361427,668.27,4935,6250,4935,6410,3455,4935,5810.38,1.25,0,-17384,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,394,-11.43,0.78,12,4.99,-475.00,6932.00,20600,20240228,-73.64,4925,20241209,10.25,20600,-73.64,20240228,4925,10.25,20241209,20600,-73.64,20240228,4925,10.25,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,111221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,535,2,10.84,1992791510,341795,631.97,4935,6250,4935,6410,3455,4935,5830.37,1.25,0,-23090,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,397,-11.52,0.79,12,4.71,-475.00,6932.00,20600,20240228,-73.45,4925,20241209,11.07,20600,-73.45,20240228,4925,11.07,20241209,20600,-73.45,20240228,4925,11.07,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,101222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,375,2,7.60,73623840,14346,26.53,4935,5350,4935,6410,3455,4935,5132.01,1.25,0,5745,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,385,-11.18,0.77,12,0.20,-475.00,6932.00,20600,20240228,-74.22,4925,20241209,7.82,20600,-74.22,20240228,4925,7.82,20241209,20600,-74.22,20240228,4925,7.82,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241210,091230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,235,2,4.76,29885100,5961,11.02,4935,5170,4935,6410,3455,4935,5013.44,1.25,0,2410,5548,5241,5083,4776,4618,5162,4697,36,1475,500,3450,10,1,7249175,375,-10.88,0.75,12,0.08,-475.00,6932.00,20600,20240228,-74.90,4925,20241209,4.97,20600,-74.90,20240228,4925,4.97,20241209,20600,-74.90,20240228,4925,4.97,20241209,3.00,N,417840,500,36 억,,90570,N,N,0,N,00,N
20241209,161217,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4935,-505,5,-9.28,272099390,53672,99.73,5390,5390,4925,7070,3810,5440,5069.79,1.10,0,10753,6060,5750,5540,5230,5020,5645,5125,36,1630,500,3800,5,1,7249175,358,-10.39,0.71,12,0.74,-475.00,6932.00,20600,20240228,-76.04,4925,20241209,0.20,20600,-76.04,20240228,4925,0.20,20241209,20600,-76.04,20240228,4925,0.20,20241209,3.10,N,417840,500,36 억,,79768,N,N,0,N,00,N
20241209,151220,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4970,-470,5,-8.64,254769460,50174,93.23,5390,5390,4955,7070,3810,5440,5077.72,1.10,0,10259,6060,5750,5540,5230,5020,5645,5125,36,1630,500,3800,5,1,7249175,360,-10.46,0.72,12,0.69,-475.00,6932.00,20600,20240228,-75.87,4955,20241209,0.30,20600,-75.87,20240228,4955,0.30,20241209,20600,-75.87,20240228,4955,0.30,20241209,3.10,N,417840,500,36 억,,79768,N,N,0,N,00,N
20241209,141218,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5050,-390,5,-7.17,189735960,37164,69.06,5390,5390,4980,7070,3810,5440,5105.37,1.10,0,7353,6060,5750,5540,5230,5020,5645,5125,36,1630,500,3800,10,1,7249175,366,-10.63,0.73,12,0.51,-475.00,6932.00,20600,20240228,-75.49,4980,20241209,1.41,20600,-75.49,20240228,4980,1.41,20241209,20600,-75.49,20240228,4980,1.41,20241209,3.10,N,417840,500,36 억,,79768,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 161220 57 100.00 KOSDAQ 기계.장비 N N N N N 5370 435 2 8.81 2311298980 400130 739.83 4935 6250 4935 6410 3455 4935 5776.73 1.25 0 -3900 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 389 -11.31 0.77 12 5.52 -475.00 6932.00 20600 20240228 -73.93 4925 20241209 9.04 20600 -73.93 20240228 4925 9.04 20241209 20600 -73.93 20240228 4925 9.04 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
3 20241210 151222 57 100.00 KOSDAQ 기계.장비 N N N N N 5480 545 2 11.04 2253538580 389470 720.12 4935 6250 4935 6410 3455 4935 5786.17 1.25 0 -5700 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 397 -11.54 0.79 12 5.37 -475.00 6932.00 20600 20240228 -73.40 4925 20241209 11.27 20600 -73.40 20240228 4925 11.27 20241209 20600 -73.40 20240228 4925 11.27 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
4 20241210 141221 57 100.00 KOSDAQ 기계.장비 N N N N N 5480 545 2 11.04 2220865590 383485 709.05 4935 6250 4935 6410 3455 4935 5791.27 1.25 0 -8758 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 397 -11.54 0.79 12 5.29 -475.00 6932.00 20600 20240228 -73.40 4925 20241209 11.27 20600 -73.40 20240228 4925 11.27 20241209 20600 -73.40 20240228 4925 11.27 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
5 20241210 131224 57 100.00 KOSDAQ 기계.장비 N N N N N 5510 575 2 11.65 2143958890 369450 683.10 4935 6250 4935 6410 3455 4935 5803.11 1.25 0 -16099 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 399 -11.60 0.79 12 5.10 -475.00 6932.00 20600 20240228 -73.25 4925 20241209 11.88 20600 -73.25 20240228 4925 11.88 20241209 20600 -73.25 20240228 4925 11.88 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
6 20241210 121221 57 100.00 KOSDAQ 기계.장비 N N N N N 5430 495 2 10.03 2100029340 361427 668.27 4935 6250 4935 6410 3455 4935 5810.38 1.25 0 -17384 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 394 -11.43 0.78 12 4.99 -475.00 6932.00 20600 20240228 -73.64 4925 20241209 10.25 20600 -73.64 20240228 4925 10.25 20241209 20600 -73.64 20240228 4925 10.25 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
7 20241210 111221 57 100.00 KOSDAQ 기계.장비 N N N N N 5470 535 2 10.84 1992791510 341795 631.97 4935 6250 4935 6410 3455 4935 5830.37 1.25 0 -23090 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 397 -11.52 0.79 12 4.71 -475.00 6932.00 20600 20240228 -73.45 4925 20241209 11.07 20600 -73.45 20240228 4925 11.07 20241209 20600 -73.45 20240228 4925 11.07 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
8 20241210 101222 57 100.00 KOSDAQ 기계.장비 N N N N N 5310 375 2 7.60 73623840 14346 26.53 4935 5350 4935 6410 3455 4935 5132.01 1.25 0 5745 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 385 -11.18 0.77 12 0.20 -475.00 6932.00 20600 20240228 -74.22 4925 20241209 7.82 20600 -74.22 20240228 4925 7.82 20241209 20600 -74.22 20240228 4925 7.82 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
9 20241210 091230 57 100.00 KOSDAQ 기계.장비 N N N N N 5170 235 2 4.76 29885100 5961 11.02 4935 5170 4935 6410 3455 4935 5013.44 1.25 0 2410 5548 5241 5083 4776 4618 5162 4697 36 1475 500 3450 10 1 7249175 375 -10.88 0.75 12 0.08 -475.00 6932.00 20600 20240228 -74.90 4925 20241209 4.97 20600 -74.90 20240228 4925 4.97 20241209 20600 -74.90 20240228 4925 4.97 20241209 3.00 N 417840 500 36 억 90570 N N 0 N 00 N
10 20241209 161217 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4935 -505 5 -9.28 272099390 53672 99.73 5390 5390 4925 7070 3810 5440 5069.79 1.10 0 10753 6060 5750 5540 5230 5020 5645 5125 36 1630 500 3800 5 1 7249175 358 -10.39 0.71 12 0.74 -475.00 6932.00 20600 20240228 -76.04 4925 20241209 0.20 20600 -76.04 20240228 4925 0.20 20241209 20600 -76.04 20240228 4925 0.20 20241209 3.10 N 417840 500 36 억 79768 N N 0 N 00 N
11 20241209 151220 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4970 -470 5 -8.64 254769460 50174 93.23 5390 5390 4955 7070 3810 5440 5077.72 1.10 0 10259 6060 5750 5540 5230 5020 5645 5125 36 1630 500 3800 5 1 7249175 360 -10.46 0.72 12 0.69 -475.00 6932.00 20600 20240228 -75.87 4955 20241209 0.30 20600 -75.87 20240228 4955 0.30 20241209 20600 -75.87 20240228 4955 0.30 20241209 3.10 N 417840 500 36 억 79768 N N 0 N 00 N
12 20241209 141218 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5050 -390 5 -7.17 189735960 37164 69.06 5390 5390 4980 7070 3810 5440 5105.37 1.10 0 7353 6060 5750 5540 5230 5020 5645 5125 36 1630 500 3800 10 1 7249175 366 -10.63 0.73 12 0.51 -475.00 6932.00 20600 20240228 -75.49 4980 20241209 1.41 20600 -75.49 20240228 4980 1.41 20241209 20600 -75.49 20240228 4980 1.41 20241209 3.10 N 417840 500 36 억 79768 N N 0 N 00 N