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
044780/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
20241210,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1033,24,2,2.38,14452336,13794,24.90,1009,1088,1009,1311,707,1009,1048.53,2.32,0,216,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,191,10.03,0.32,12,0.07,103.00,3278.00,1851,20231201,-44.19,992,20241209,4.13,1845,-44.01,20240130,992,4.13,20241209,1845,-44.01,20240130,992,4.13,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,150459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1054,45,2,4.46,11150063,10602,19.14,1009,1088,1009,1311,707,1009,1051.69,2.32,0,181,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,195,10.23,0.32,12,0.06,103.00,3278.00,1851,20231201,-43.06,992,20241209,6.25,1845,-42.87,20240130,992,6.25,20241209,1845,-42.87,20240130,992,6.25,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,140459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1054,45,2,4.46,11150063,10602,19.14,1009,1088,1009,1311,707,1009,1051.69,2.32,0,181,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,195,10.23,0.32,12,0.06,103.00,3278.00,1851,20231201,-43.06,992,20241209,6.25,1845,-42.87,20240130,992,6.25,20241209,1845,-42.87,20240130,992,6.25,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,130457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1049,40,2,3.96,10243703,9738,17.58,1009,1088,1009,1311,707,1009,1051.93,2.32,0,109,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,194,10.18,0.32,12,0.05,103.00,3278.00,1851,20231201,-43.33,992,20241209,5.75,1845,-43.14,20240130,992,5.75,20241209,1845,-43.14,20240130,992,5.75,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1074,65,2,6.44,9121119,8670,15.65,1009,1088,1009,1311,707,1009,1052.03,2.32,0,16,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,199,10.43,0.33,12,0.05,103.00,3278.00,1851,20231201,-41.98,992,20241209,8.27,1845,-41.79,20240130,992,8.27,20241209,1845,-41.79,20240130,992,8.27,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,110457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1076,67,2,6.64,8071937,7695,13.89,1009,1088,1009,1311,707,1009,1048.98,2.32,0,-13,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,199,10.45,0.33,12,0.04,103.00,3278.00,1851,20231201,-41.87,992,20241209,8.47,1845,-41.68,20240130,992,8.47,20241209,1845,-41.68,20240130,992,8.47,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,100458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1075,66,2,6.54,7260096,6934,12.52,1009,1088,1009,1311,707,1009,1047.03,2.32,0,26,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,199,10.44,0.33,12,0.04,103.00,3278.00,1851,20231201,-41.92,992,20241209,8.37,1845,-41.73,20240130,992,8.37,20241209,1845,-41.73,20240130,992,8.37,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241210,090501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1009,0,3,0.00,279737,277,0.50,1009,1030,1009,1311,707,1009,1009.88,2.32,0,0,1052,1030,1011,989,970,1041,1000,93,302,500,720,1,1,18505787,187,9.80,0.31,12,0.00,103.00,3278.00,1851,20231201,-45.49,992,20241209,1.71,1845,-45.31,20240130,992,1.71,20241209,1845,-45.31,20240130,992,1.71,20241209,0.00,N,044780,500,92 억,,429411,N,N,0,N,00,N
20241209,160456,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1009,-24,5,-2.32,55826643,55395,37.89,1005,1033,992,1342,724,1033,1007.79,2.32,0,-376,1078,1055,1032,1009,986,1044,998,93,309,500,740,1,1,18505787,187,9.80,0.31,12,0.30,103.00,3278.00,1851,20231201,-45.49,992,20241209,1.71,1845,-45.31,20240130,992,1.71,20241209,1845,-45.31,20240130,992,1.71,20241209,0.00,N,044780,500,92 억,,429817,N,N,0,N,00,N
20241209,150459,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1012,-21,5,-2.03,52605765,52176,35.69,1005,1033,992,1342,724,1033,1008.24,2.32,0,-196,1078,1055,1032,1009,986,1044,998,93,309,500,740,1,1,18505787,187,9.83,0.31,12,0.28,103.00,3278.00,1851,20231201,-45.33,992,20241209,2.02,1845,-45.15,20240130,992,2.02,20241209,1845,-45.15,20240130,992,2.02,20241209,0.00,N,044780,500,92 억,,429817,N,N,0,N,00,N
20241209,140457,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1013,-20,5,-1.94,47344834,46914,32.09,1005,1033,1000,1342,724,1033,1009.18,2.32,0,-196,1078,1055,1032,1009,986,1044,998,93,309,500,740,1,1,18505787,187,9.83,0.31,12,0.25,103.00,3278.00,1851,20231201,-45.27,1000,20241209,1.30,1845,-45.09,20240130,1000,1.30,20241209,1845,-45.09,20240130,1000,1.30,20241209,0.00,N,044780,500,92 억,,429817,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 160457 57 100.00 KOSDAQ 기계.장비 N N N N N 1033 24 2 2.38 14452336 13794 24.90 1009 1088 1009 1311 707 1009 1048.53 2.32 0 216 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 191 10.03 0.32 12 0.07 103.00 3278.00 1851 20231201 -44.19 992 20241209 4.13 1845 -44.01 20240130 992 4.13 20241209 1845 -44.01 20240130 992 4.13 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
3 20241210 150459 57 100.00 KOSDAQ 기계.장비 N N N N N 1054 45 2 4.46 11150063 10602 19.14 1009 1088 1009 1311 707 1009 1051.69 2.32 0 181 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 195 10.23 0.32 12 0.06 103.00 3278.00 1851 20231201 -43.06 992 20241209 6.25 1845 -42.87 20240130 992 6.25 20241209 1845 -42.87 20240130 992 6.25 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
4 20241210 140459 57 100.00 KOSDAQ 기계.장비 N N N N N 1054 45 2 4.46 11150063 10602 19.14 1009 1088 1009 1311 707 1009 1051.69 2.32 0 181 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 195 10.23 0.32 12 0.06 103.00 3278.00 1851 20231201 -43.06 992 20241209 6.25 1845 -42.87 20240130 992 6.25 20241209 1845 -42.87 20240130 992 6.25 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
5 20241210 130457 57 100.00 KOSDAQ 기계.장비 N N N N N 1049 40 2 3.96 10243703 9738 17.58 1009 1088 1009 1311 707 1009 1051.93 2.32 0 109 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 194 10.18 0.32 12 0.05 103.00 3278.00 1851 20231201 -43.33 992 20241209 5.75 1845 -43.14 20240130 992 5.75 20241209 1845 -43.14 20240130 992 5.75 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
6 20241210 120458 57 100.00 KOSDAQ 기계.장비 N N N N N 1074 65 2 6.44 9121119 8670 15.65 1009 1088 1009 1311 707 1009 1052.03 2.32 0 16 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 199 10.43 0.33 12 0.05 103.00 3278.00 1851 20231201 -41.98 992 20241209 8.27 1845 -41.79 20240130 992 8.27 20241209 1845 -41.79 20240130 992 8.27 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
7 20241210 110457 57 100.00 KOSDAQ 기계.장비 N N N N N 1076 67 2 6.64 8071937 7695 13.89 1009 1088 1009 1311 707 1009 1048.98 2.32 0 -13 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 199 10.45 0.33 12 0.04 103.00 3278.00 1851 20231201 -41.87 992 20241209 8.47 1845 -41.68 20240130 992 8.47 20241209 1845 -41.68 20240130 992 8.47 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
8 20241210 100458 57 100.00 KOSDAQ 기계.장비 N N N N N 1075 66 2 6.54 7260096 6934 12.52 1009 1088 1009 1311 707 1009 1047.03 2.32 0 26 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 199 10.44 0.33 12 0.04 103.00 3278.00 1851 20231201 -41.92 992 20241209 8.37 1845 -41.73 20240130 992 8.37 20241209 1845 -41.73 20240130 992 8.37 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
9 20241210 090501 57 100.00 KOSDAQ 기계.장비 N N N N N 1009 0 3 0.00 279737 277 0.50 1009 1030 1009 1311 707 1009 1009.88 2.32 0 0 1052 1030 1011 989 970 1041 1000 93 302 500 720 1 1 18505787 187 9.80 0.31 12 0.00 103.00 3278.00 1851 20231201 -45.49 992 20241209 1.71 1845 -45.31 20240130 992 1.71 20241209 1845 -45.31 20240130 992 1.71 20241209 0.00 N 044780 500 92 억 429411 N N 0 N 00 N
10 20241209 160456 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1009 -24 5 -2.32 55826643 55395 37.89 1005 1033 992 1342 724 1033 1007.79 2.32 0 -376 1078 1055 1032 1009 986 1044 998 93 309 500 740 1 1 18505787 187 9.80 0.31 12 0.30 103.00 3278.00 1851 20231201 -45.49 992 20241209 1.71 1845 -45.31 20240130 992 1.71 20241209 1845 -45.31 20240130 992 1.71 20241209 0.00 N 044780 500 92 억 429817 N N 0 N 00 N
11 20241209 150459 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1012 -21 5 -2.03 52605765 52176 35.69 1005 1033 992 1342 724 1033 1008.24 2.32 0 -196 1078 1055 1032 1009 986 1044 998 93 309 500 740 1 1 18505787 187 9.83 0.31 12 0.28 103.00 3278.00 1851 20231201 -45.33 992 20241209 2.02 1845 -45.15 20240130 992 2.02 20241209 1845 -45.15 20240130 992 2.02 20241209 0.00 N 044780 500 92 억 429817 N N 0 N 00 N
12 20241209 140457 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1013 -20 5 -1.94 47344834 46914 32.09 1005 1033 1000 1342 724 1033 1009.18 2.32 0 -196 1078 1055 1032 1009 986 1044 998 93 309 500 740 1 1 18505787 187 9.83 0.31 12 0.25 103.00 3278.00 1851 20231201 -45.27 1000 20241209 1.30 1845 -45.09 20240130 1000 1.30 20241209 1845 -45.09 20240130 1000 1.30 20241209 0.00 N 044780 500 92 억 429817 N N 0 N 00 N