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
049950/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
20241210,160512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14020,560,2,4.16,430260300,30587,48.27,13420,14350,13420,17490,9430,13460,14067.42,1.51,0,17667,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1236,34.96,0.87,12,0.35,401.00,16046.00,37450,20231220,-62.56,13390,20241209,4.71,35000,-59.94,20240102,13390,4.71,20241209,37450,-62.56,20231220,13390,4.71,20241209,2.87,N,049950,500,44 억,,133514,N,N,53,N,00,N
20241210,150514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14090,630,2,4.68,412180280,29300,46.24,13420,14350,13420,17490,9430,13460,14067.59,1.51,0,17070,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1242,35.14,0.88,12,0.33,401.00,16046.00,37450,20231220,-62.38,13390,20241209,5.23,35000,-59.74,20240102,13390,5.23,20241209,37450,-62.38,20231220,13390,5.23,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,140514,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14100,640,2,4.75,388129520,27594,43.55,13420,14350,13420,17490,9430,13460,14065.72,1.51,0,16119,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1243,35.16,0.88,12,0.31,401.00,16046.00,37450,20231220,-62.35,13390,20241209,5.30,35000,-59.71,20240102,13390,5.30,20241209,37450,-62.35,20231220,13390,5.30,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,130512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14040,580,2,4.31,328807020,23387,36.91,13420,14350,13420,17490,9430,13460,14059.39,1.51,0,14249,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1238,35.01,0.87,12,0.27,401.00,16046.00,37450,20231220,-62.51,13390,20241209,4.85,35000,-59.89,20240102,13390,4.85,20241209,37450,-62.51,20231220,13390,4.85,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,120513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14170,710,2,5.27,310976080,22117,34.90,13420,14350,13420,17490,9430,13460,14060.50,1.51,0,13669,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1249,35.34,0.88,12,0.25,401.00,16046.00,37450,20231220,-62.16,13390,20241209,5.83,35000,-59.51,20240102,13390,5.83,20241209,37450,-62.16,20231220,13390,5.83,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,110512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14050,590,2,4.38,240724460,17119,27.02,13420,14350,13420,17490,9430,13460,14061.83,1.51,0,10132,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1239,35.04,0.88,12,0.19,401.00,16046.00,37450,20231220,-62.48,13390,20241209,4.93,35000,-59.86,20240102,13390,4.93,20241209,37450,-62.48,20231220,13390,4.93,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,100512,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14260,800,2,5.94,155030590,11074,17.48,13420,14350,13420,17490,9430,13460,13999.51,1.51,0,8004,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1257,35.56,0.89,12,0.13,401.00,16046.00,37450,20231220,-61.92,13390,20241209,6.50,35000,-59.26,20240102,13390,6.50,20241209,37450,-61.92,20231220,13390,6.50,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241210,090516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13860,400,2,2.97,22734890,1678,2.65,13420,13860,13420,17490,9430,13460,13548.80,1.51,0,718,15013,14236,13813,13036,12613,14025,12825,44,4030,500,9960,10,1,8817884,1222,34.56,0.86,12,0.02,401.00,16046.00,37450,20231220,-62.99,13390,20241209,3.51,35000,-60.40,20240102,13390,3.51,20241209,37450,-62.99,20231220,13390,3.51,20241209,2.87,N,049950,500,44 억,,133514,N,N,117,N,00,N
20241209,160511,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,13460,-1140,5,-7.81,862370400,62908,154.29,14010,14590,13390,18980,10220,14600,13708.47,1.45,0,5997,15733,15166,14683,14116,13633,14925,13875,44,4380,500,10800,10,1,8817884,1187,33.57,0.84,12,0.71,401.00,16046.00,37450,20231220,-64.06,13390,20241209,0.52,35000,-61.54,20240102,13390,0.52,20241209,37450,-64.06,20231220,13390,0.52,20241209,2.95,N,049950,500,44 억,,127526,N,N,117,N,00,N
20241209,150513,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,13550,-1050,5,-7.19,808261310,58879,144.41,14010,14590,13410,18980,10220,14600,13727.50,1.45,0,4853,15733,15166,14683,14116,13633,14925,13875,44,4380,500,10800,10,1,8817884,1195,33.79,0.84,12,0.67,401.00,16046.00,37450,20231220,-63.82,13410,20241209,1.04,35000,-61.29,20240102,13410,1.04,20241209,37450,-63.82,20231220,13410,1.04,20241209,2.95,N,049950,500,44 억,,127526,N,N,81,N,00,N
20241209,140512,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,13600,-1000,5,-6.85,636624410,46145,113.18,14010,14590,13500,18980,10220,14600,13796.17,1.45,0,-1473,15733,15166,14683,14116,13633,14925,13875,44,4380,500,10800,10,1,8817884,1199,33.92,0.85,12,0.52,401.00,16046.00,37450,20231220,-63.68,13500,20241209,0.74,35000,-61.14,20240102,13500,0.74,20241209,37450,-63.68,20231220,13500,0.74,20241209,2.95,N,049950,500,44 억,,127526,N,N,81,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 160512 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14020 560 2 4.16 430260300 30587 48.27 13420 14350 13420 17490 9430 13460 14067.42 1.51 0 17667 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1236 34.96 0.87 12 0.35 401.00 16046.00 37450 20231220 -62.56 13390 20241209 4.71 35000 -59.94 20240102 13390 4.71 20241209 37450 -62.56 20231220 13390 4.71 20241209 2.87 N 049950 500 44 억 133514 N N 53 N 00 N
3 20241210 150514 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14090 630 2 4.68 412180280 29300 46.24 13420 14350 13420 17490 9430 13460 14067.59 1.51 0 17070 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1242 35.14 0.88 12 0.33 401.00 16046.00 37450 20231220 -62.38 13390 20241209 5.23 35000 -59.74 20240102 13390 5.23 20241209 37450 -62.38 20231220 13390 5.23 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
4 20241210 140514 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14100 640 2 4.75 388129520 27594 43.55 13420 14350 13420 17490 9430 13460 14065.72 1.51 0 16119 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1243 35.16 0.88 12 0.31 401.00 16046.00 37450 20231220 -62.35 13390 20241209 5.30 35000 -59.71 20240102 13390 5.30 20241209 37450 -62.35 20231220 13390 5.30 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
5 20241210 130512 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14040 580 2 4.31 328807020 23387 36.91 13420 14350 13420 17490 9430 13460 14059.39 1.51 0 14249 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1238 35.01 0.87 12 0.27 401.00 16046.00 37450 20231220 -62.51 13390 20241209 4.85 35000 -59.89 20240102 13390 4.85 20241209 37450 -62.51 20231220 13390 4.85 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
6 20241210 120513 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14170 710 2 5.27 310976080 22117 34.90 13420 14350 13420 17490 9430 13460 14060.50 1.51 0 13669 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1249 35.34 0.88 12 0.25 401.00 16046.00 37450 20231220 -62.16 13390 20241209 5.83 35000 -59.51 20240102 13390 5.83 20241209 37450 -62.16 20231220 13390 5.83 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
7 20241210 110512 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14050 590 2 4.38 240724460 17119 27.02 13420 14350 13420 17490 9430 13460 14061.83 1.51 0 10132 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1239 35.04 0.88 12 0.19 401.00 16046.00 37450 20231220 -62.48 13390 20241209 4.93 35000 -59.86 20240102 13390 4.93 20241209 37450 -62.48 20231220 13390 4.93 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
8 20241210 100512 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14260 800 2 5.94 155030590 11074 17.48 13420 14350 13420 17490 9430 13460 13999.51 1.51 0 8004 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1257 35.56 0.89 12 0.13 401.00 16046.00 37450 20231220 -61.92 13390 20241209 6.50 35000 -59.26 20240102 13390 6.50 20241209 37450 -61.92 20231220 13390 6.50 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
9 20241210 090516 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13860 400 2 2.97 22734890 1678 2.65 13420 13860 13420 17490 9430 13460 13548.80 1.51 0 718 15013 14236 13813 13036 12613 14025 12825 44 4030 500 9960 10 1 8817884 1222 34.56 0.86 12 0.02 401.00 16046.00 37450 20231220 -62.99 13390 20241209 3.51 35000 -60.40 20240102 13390 3.51 20241209 37450 -62.99 20231220 13390 3.51 20241209 2.87 N 049950 500 44 억 133514 N N 117 N 00 N
10 20241209 160511 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 13460 -1140 5 -7.81 862370400 62908 154.29 14010 14590 13390 18980 10220 14600 13708.47 1.45 0 5997 15733 15166 14683 14116 13633 14925 13875 44 4380 500 10800 10 1 8817884 1187 33.57 0.84 12 0.71 401.00 16046.00 37450 20231220 -64.06 13390 20241209 0.52 35000 -61.54 20240102 13390 0.52 20241209 37450 -64.06 20231220 13390 0.52 20241209 2.95 N 049950 500 44 억 127526 N N 117 N 00 N
11 20241209 150513 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 13550 -1050 5 -7.19 808261310 58879 144.41 14010 14590 13410 18980 10220 14600 13727.50 1.45 0 4853 15733 15166 14683 14116 13633 14925 13875 44 4380 500 10800 10 1 8817884 1195 33.79 0.84 12 0.67 401.00 16046.00 37450 20231220 -63.82 13410 20241209 1.04 35000 -61.29 20240102 13410 1.04 20241209 37450 -63.82 20231220 13410 1.04 20241209 2.95 N 049950 500 44 억 127526 N N 81 N 00 N
12 20241209 140512 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 13600 -1000 5 -6.85 636624410 46145 113.18 14010 14590 13500 18980 10220 14600 13796.17 1.45 0 -1473 15733 15166 14683 14116 13633 14925 13875 44 4380 500 10800 10 1 8817884 1199 33.92 0.85 12 0.52 401.00 16046.00 37450 20231220 -63.68 13500 20241209 0.74 35000 -61.14 20240102 13500 0.74 20241209 37450 -63.68 20231220 13500 0.74 20241209 2.95 N 049950 500 44 억 127526 N N 81 N 00 N