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
010240/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
20241210,160244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5590,-50,5,-0.89,1929418200,350346,101.25,5500,5730,5170,7330,3950,5640,5507.05,3.85,0,-3181,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,689,5.22,0.65,12,2.84,1070.00,8542.00,6170,20231201,-9.40,4400,20240806,27.05,5950,-6.05,20240102,4400,27.05,20240806,6100,-8.36,20231220,4400,27.05,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5500,-140,5,-2.48,1853831180,336663,97.30,5500,5730,5170,7330,3950,5640,5506.49,3.85,0,-4652,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,678,5.14,0.64,12,2.73,1070.00,8542.00,6170,20231201,-10.86,4400,20240806,25.00,5950,-7.56,20240102,4400,25.00,20240806,6100,-9.84,20231220,4400,25.00,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,140244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,-170,5,-3.01,1762389650,320110,92.51,5500,5730,5170,7330,3950,5640,5505.57,3.85,0,-5016,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,674,5.11,0.64,12,2.60,1070.00,8542.00,6170,20231201,-11.35,4400,20240806,24.32,5950,-8.07,20240102,4400,24.32,20240806,6100,-10.33,20231220,4400,24.32,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,130242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-310,5,-5.50,1702733140,309058,89.32,5500,5730,5170,7330,3950,5640,5509.43,3.85,0,-3918,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,657,4.98,0.62,12,2.51,1070.00,8542.00,6170,20231201,-13.61,4400,20240806,21.14,5950,-10.42,20240102,4400,21.14,20240806,6100,-12.62,20231220,4400,21.14,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,120243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5570,-70,5,-1.24,1348444050,242606,70.11,5500,5730,5370,7330,3950,5640,5558.16,3.85,0,-4417,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,686,5.21,0.65,12,1.97,1070.00,8542.00,6170,20231201,-9.72,4400,20240806,26.59,5950,-6.39,20240102,4400,26.59,20240806,6100,-8.69,20231220,4400,26.59,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,110243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,-40,5,-0.71,987819260,178459,51.58,5500,5660,5370,7330,3950,5640,5535.27,3.85,0,-3992,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,690,5.23,0.66,12,1.45,1070.00,8542.00,6170,20231201,-9.24,4400,20240806,27.27,5950,-5.88,20240102,4400,27.27,20240806,6100,-8.20,20231220,4400,27.27,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,100243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5640,0,3,0.00,714797580,129657,37.47,5500,5640,5370,7330,3950,5640,5512.99,3.85,0,-1631,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,695,5.27,0.66,12,1.05,1070.00,8542.00,6170,20231201,-8.59,4400,20240806,28.18,5950,-5.21,20240102,4400,28.18,20240806,6100,-7.54,20231220,4400,28.18,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241210,090245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5490,-150,5,-2.66,128174460,23401,6.76,5500,5500,5370,7330,3950,5640,5477.29,3.85,0,-1170,6423,6031,5368,4976,4313,6227,5172,62,1690,500,4060,10,1,12322696,677,5.13,0.64,12,0.19,1070.00,8542.00,6170,20231201,-11.02,4400,20240806,24.77,5950,-7.73,20240102,4400,24.77,20240806,6100,-10.00,20231220,4400,24.77,20240806,0.65,N,010240,500,61 억,,474266,N,N,0,N,00,N
20241209,160242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5640,610,2,12.13,1775141085,327698,608.24,5010,5760,4705,6530,3530,5030,5405.43,3.82,0,4064,5300,5165,5005,4870,4710,5232,4937,62,1500,500,3620,10,1,12322696,695,5.27,0.66,12,2.66,1070.00,8542.00,6170,20231201,-8.59,4400,20240806,28.18,5950,-5.21,20240102,4400,28.18,20240806,6100,-7.54,20231220,4400,28.18,20240806,0.65,N,010240,500,61 억,,470209,N,N,0,N,00,N
20241209,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,370,2,7.36,680234225,130533,242.28,5010,5510,4705,6530,3530,5030,5211.21,3.82,0,1376,5300,5165,5005,4870,4710,5232,4937,62,1500,500,3620,10,1,12322696,665,5.05,0.63,12,1.06,1070.00,8542.00,6170,20231201,-12.48,4400,20240806,22.73,5950,-9.24,20240102,4400,22.73,20240806,6100,-11.48,20231220,4400,22.73,20240806,0.65,N,010240,500,61 억,,470209,N,N,0,N,00,N
20241209,140243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,180,2,3.58,446653555,86836,161.18,5010,5510,4705,6530,3530,5030,5143.64,3.82,0,-1457,5300,5165,5005,4870,4710,5232,4937,62,1500,500,3620,10,1,12322696,642,4.87,0.61,12,0.70,1070.00,8542.00,6170,20231201,-15.56,4400,20240806,18.41,5950,-12.44,20240102,4400,18.41,20240806,6100,-14.59,20231220,4400,18.41,20240806,0.65,N,010240,500,61 억,,470209,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 160244 57 100.00 KOSDAQ 기계.장비 N N N N N 5590 -50 5 -0.89 1929418200 350346 101.25 5500 5730 5170 7330 3950 5640 5507.05 3.85 0 -3181 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 689 5.22 0.65 12 2.84 1070.00 8542.00 6170 20231201 -9.40 4400 20240806 27.05 5950 -6.05 20240102 4400 27.05 20240806 6100 -8.36 20231220 4400 27.05 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
3 20241210 150244 57 100.00 KOSDAQ 기계.장비 N N N N N 5500 -140 5 -2.48 1853831180 336663 97.30 5500 5730 5170 7330 3950 5640 5506.49 3.85 0 -4652 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 678 5.14 0.64 12 2.73 1070.00 8542.00 6170 20231201 -10.86 4400 20240806 25.00 5950 -7.56 20240102 4400 25.00 20240806 6100 -9.84 20231220 4400 25.00 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
4 20241210 140244 57 100.00 KOSDAQ 기계.장비 N N N N N 5470 -170 5 -3.01 1762389650 320110 92.51 5500 5730 5170 7330 3950 5640 5505.57 3.85 0 -5016 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 674 5.11 0.64 12 2.60 1070.00 8542.00 6170 20231201 -11.35 4400 20240806 24.32 5950 -8.07 20240102 4400 24.32 20240806 6100 -10.33 20231220 4400 24.32 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
5 20241210 130242 57 100.00 KOSDAQ 기계.장비 N N N N N 5330 -310 5 -5.50 1702733140 309058 89.32 5500 5730 5170 7330 3950 5640 5509.43 3.85 0 -3918 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 657 4.98 0.62 12 2.51 1070.00 8542.00 6170 20231201 -13.61 4400 20240806 21.14 5950 -10.42 20240102 4400 21.14 20240806 6100 -12.62 20231220 4400 21.14 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
6 20241210 120243 57 100.00 KOSDAQ 기계.장비 N N N N N 5570 -70 5 -1.24 1348444050 242606 70.11 5500 5730 5370 7330 3950 5640 5558.16 3.85 0 -4417 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 686 5.21 0.65 12 1.97 1070.00 8542.00 6170 20231201 -9.72 4400 20240806 26.59 5950 -6.39 20240102 4400 26.59 20240806 6100 -8.69 20231220 4400 26.59 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
7 20241210 110243 57 100.00 KOSDAQ 기계.장비 N N N N N 5600 -40 5 -0.71 987819260 178459 51.58 5500 5660 5370 7330 3950 5640 5535.27 3.85 0 -3992 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 690 5.23 0.66 12 1.45 1070.00 8542.00 6170 20231201 -9.24 4400 20240806 27.27 5950 -5.88 20240102 4400 27.27 20240806 6100 -8.20 20231220 4400 27.27 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
8 20241210 100243 57 100.00 KOSDAQ 기계.장비 N N N N N 5640 0 3 0.00 714797580 129657 37.47 5500 5640 5370 7330 3950 5640 5512.99 3.85 0 -1631 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 695 5.27 0.66 12 1.05 1070.00 8542.00 6170 20231201 -8.59 4400 20240806 28.18 5950 -5.21 20240102 4400 28.18 20240806 6100 -7.54 20231220 4400 28.18 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
9 20241210 090245 57 100.00 KOSDAQ 기계.장비 N N N N N 5490 -150 5 -2.66 128174460 23401 6.76 5500 5500 5370 7330 3950 5640 5477.29 3.85 0 -1170 6423 6031 5368 4976 4313 6227 5172 62 1690 500 4060 10 1 12322696 677 5.13 0.64 12 0.19 1070.00 8542.00 6170 20231201 -11.02 4400 20240806 24.77 5950 -7.73 20240102 4400 24.77 20240806 6100 -10.00 20231220 4400 24.77 20240806 0.65 N 010240 500 61 억 474266 N N 0 N 00 N
10 20241209 160242 57 100.00 KOSDAQ 기계.장비 N N N N N 5640 610 2 12.13 1775141085 327698 608.24 5010 5760 4705 6530 3530 5030 5405.43 3.82 0 4064 5300 5165 5005 4870 4710 5232 4937 62 1500 500 3620 10 1 12322696 695 5.27 0.66 12 2.66 1070.00 8542.00 6170 20231201 -8.59 4400 20240806 28.18 5950 -5.21 20240102 4400 28.18 20240806 6100 -7.54 20231220 4400 28.18 20240806 0.65 N 010240 500 61 억 470209 N N 0 N 00 N
11 20241209 150244 57 100.00 KOSDAQ 기계.장비 N N N N N 5400 370 2 7.36 680234225 130533 242.28 5010 5510 4705 6530 3530 5030 5211.21 3.82 0 1376 5300 5165 5005 4870 4710 5232 4937 62 1500 500 3620 10 1 12322696 665 5.05 0.63 12 1.06 1070.00 8542.00 6170 20231201 -12.48 4400 20240806 22.73 5950 -9.24 20240102 4400 22.73 20240806 6100 -11.48 20231220 4400 22.73 20240806 0.65 N 010240 500 61 억 470209 N N 0 N 00 N
12 20241209 140243 57 100.00 KOSDAQ 기계.장비 N N N N N 5210 180 2 3.58 446653555 86836 161.18 5010 5510 4705 6530 3530 5030 5143.64 3.82 0 -1457 5300 5165 5005 4870 4710 5232 4937 62 1500 500 3620 10 1 12322696 642 4.87 0.61 12 0.70 1070.00 8542.00 6170 20231201 -15.56 4400 20240806 18.41 5950 -12.44 20240102 4400 18.41 20240806 6100 -14.59 20231220 4400 18.41 20240806 0.65 N 010240 500 61 억 470209 N N 0 N 00 N