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
050860/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
20241210,160514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,20,2,0.98,110233145,53093,97.05,2030,2095,2030,2655,1435,2045,2076.23,0.32,0,6581,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,465,10.07,0.34,06,0.24,205.00,6149.00,2800,20240605,-26.25,2005,20240805,2.99,2800,-26.25,20240605,2005,2.99,20240805,2800,-26.25,20240605,2005,2.99,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,150516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,25,2,1.22,95835335,46174,84.41,2030,2095,2030,2655,1435,2045,2075.53,0.32,0,6710,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,466,10.10,0.34,06,0.21,205.00,6149.00,2800,20240605,-26.07,2005,20240805,3.24,2800,-26.07,20240605,2005,3.24,20240805,2800,-26.07,20240605,2005,3.24,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,140515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,35,2,1.71,89366395,43067,78.73,2030,2090,2030,2655,1435,2045,2075.06,0.32,0,6271,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,468,10.15,0.34,06,0.19,205.00,6149.00,2800,20240605,-25.71,2005,20240805,3.74,2800,-25.71,20240605,2005,3.74,20240805,2800,-25.71,20240605,2005,3.74,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,130514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,45,2,2.20,84708345,40830,74.64,2030,2090,2030,2655,1435,2045,2074.66,0.32,0,6006,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,470,10.20,0.34,06,0.18,205.00,6149.00,2800,20240605,-25.36,2005,20240805,4.24,2800,-25.36,20240605,2005,4.24,20240805,2800,-25.36,20240605,2005,4.24,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,120515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,35,2,1.71,56704670,27362,50.02,2030,2090,2030,2655,1435,2045,2072.39,0.32,0,5736,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,468,10.15,0.34,06,0.12,205.00,6149.00,2800,20240605,-25.71,2005,20240805,3.74,2800,-25.71,20240605,2005,3.74,20240805,2800,-25.71,20240605,2005,3.74,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,110514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,40,2,1.96,44115095,21306,38.95,2030,2090,2030,2655,1435,2045,2070.55,0.32,0,3683,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,469,10.17,0.34,06,0.09,205.00,6149.00,2800,20240605,-25.54,2005,20240805,3.99,2800,-25.54,20240605,2005,3.99,20240805,2800,-25.54,20240605,2005,3.99,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,100514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,40,2,1.96,31668265,15334,28.03,2030,2090,2030,2655,1435,2045,2065.23,0.32,0,2218,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,469,10.17,0.34,06,0.07,205.00,6149.00,2800,20240605,-25.54,2005,20240805,3.99,2800,-25.54,20240605,2005,3.99,20240805,2800,-25.54,20240605,2005,3.99,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241210,090518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,30,2,1.47,2139070,1050,1.92,2030,2075,2030,2655,1435,2045,2037.21,0.32,0,-80,2168,2106,2058,1996,1948,2082,1972,113,610,500,1470,5,1,22500000,467,10.12,0.34,06,0.00,205.00,6149.00,2800,20240605,-25.89,2005,20240805,3.49,2800,-25.89,20240605,2005,3.49,20240805,2800,-25.89,20240605,2005,3.49,20240805,1.14,N,050860,500,112 억,,71407,N,N,0,N,00,N
20241209,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,-95,5,-4.44,109929980,53800,49.26,2120,2120,2010,2780,1500,2140,2043.23,0.35,0,-7002,2276,2207,2131,2062,1986,2242,2097,113,640,500,1540,5,1,22500000,460,9.98,0.33,06,0.24,205.00,6149.00,2800,20240605,-26.96,2005,20240805,2.00,2800,-26.96,20240605,2005,2.00,20240805,2800,-26.96,20240605,2005,2.00,20240805,1.16,N,050860,500,112 억,,78290,N,N,0,N,00,N
20241209,150515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-105,5,-4.91,100030705,48946,44.82,2120,2120,2010,2780,1500,2140,2043.70,0.35,0,-5724,2276,2207,2131,2062,1986,2242,2097,113,640,500,1540,5,1,22500000,458,9.93,0.33,06,0.22,205.00,6149.00,2800,20240605,-27.32,2005,20240805,1.50,2800,-27.32,20240605,2005,1.50,20240805,2800,-27.32,20240605,2005,1.50,20240805,1.16,N,050860,500,112 억,,78290,N,N,0,N,00,N
20241209,140514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,-100,5,-4.67,64363735,31335,28.69,2120,2120,2025,2780,1500,2140,2054.05,0.35,0,-4175,2276,2207,2131,2062,1986,2242,2097,113,640,500,1540,5,1,22500000,459,9.95,0.33,06,0.14,205.00,6149.00,2800,20240605,-27.14,2005,20240805,1.75,2800,-27.14,20240605,2005,1.75,20240805,2800,-27.14,20240605,2005,1.75,20240805,1.16,N,050860,500,112 억,,78290,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 160514 57 100.00 KOSDAQ 기계.장비 N N N N N 2065 20 2 0.98 110233145 53093 97.05 2030 2095 2030 2655 1435 2045 2076.23 0.32 0 6581 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 465 10.07 0.34 06 0.24 205.00 6149.00 2800 20240605 -26.25 2005 20240805 2.99 2800 -26.25 20240605 2005 2.99 20240805 2800 -26.25 20240605 2005 2.99 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
3 20241210 150516 57 100.00 KOSDAQ 기계.장비 N N N N N 2070 25 2 1.22 95835335 46174 84.41 2030 2095 2030 2655 1435 2045 2075.53 0.32 0 6710 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 466 10.10 0.34 06 0.21 205.00 6149.00 2800 20240605 -26.07 2005 20240805 3.24 2800 -26.07 20240605 2005 3.24 20240805 2800 -26.07 20240605 2005 3.24 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
4 20241210 140515 57 100.00 KOSDAQ 기계.장비 N N N N N 2080 35 2 1.71 89366395 43067 78.73 2030 2090 2030 2655 1435 2045 2075.06 0.32 0 6271 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 468 10.15 0.34 06 0.19 205.00 6149.00 2800 20240605 -25.71 2005 20240805 3.74 2800 -25.71 20240605 2005 3.74 20240805 2800 -25.71 20240605 2005 3.74 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
5 20241210 130514 57 100.00 KOSDAQ 기계.장비 N N N N N 2090 45 2 2.20 84708345 40830 74.64 2030 2090 2030 2655 1435 2045 2074.66 0.32 0 6006 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 470 10.20 0.34 06 0.18 205.00 6149.00 2800 20240605 -25.36 2005 20240805 4.24 2800 -25.36 20240605 2005 4.24 20240805 2800 -25.36 20240605 2005 4.24 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
6 20241210 120515 57 100.00 KOSDAQ 기계.장비 N N N N N 2080 35 2 1.71 56704670 27362 50.02 2030 2090 2030 2655 1435 2045 2072.39 0.32 0 5736 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 468 10.15 0.34 06 0.12 205.00 6149.00 2800 20240605 -25.71 2005 20240805 3.74 2800 -25.71 20240605 2005 3.74 20240805 2800 -25.71 20240605 2005 3.74 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
7 20241210 110514 57 100.00 KOSDAQ 기계.장비 N N N N N 2085 40 2 1.96 44115095 21306 38.95 2030 2090 2030 2655 1435 2045 2070.55 0.32 0 3683 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 469 10.17 0.34 06 0.09 205.00 6149.00 2800 20240605 -25.54 2005 20240805 3.99 2800 -25.54 20240605 2005 3.99 20240805 2800 -25.54 20240605 2005 3.99 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
8 20241210 100514 57 100.00 KOSDAQ 기계.장비 N N N N N 2085 40 2 1.96 31668265 15334 28.03 2030 2090 2030 2655 1435 2045 2065.23 0.32 0 2218 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 469 10.17 0.34 06 0.07 205.00 6149.00 2800 20240605 -25.54 2005 20240805 3.99 2800 -25.54 20240605 2005 3.99 20240805 2800 -25.54 20240605 2005 3.99 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
9 20241210 090518 57 100.00 KOSDAQ 기계.장비 N N N N N 2075 30 2 1.47 2139070 1050 1.92 2030 2075 2030 2655 1435 2045 2037.21 0.32 0 -80 2168 2106 2058 1996 1948 2082 1972 113 610 500 1470 5 1 22500000 467 10.12 0.34 06 0.00 205.00 6149.00 2800 20240605 -25.89 2005 20240805 3.49 2800 -25.89 20240605 2005 3.49 20240805 2800 -25.89 20240605 2005 3.49 20240805 1.14 N 050860 500 112 억 71407 N N 0 N 00 N
10 20241209 160513 57 100.00 KOSDAQ 기계.장비 N N N N N 2045 -95 5 -4.44 109929980 53800 49.26 2120 2120 2010 2780 1500 2140 2043.23 0.35 0 -7002 2276 2207 2131 2062 1986 2242 2097 113 640 500 1540 5 1 22500000 460 9.98 0.33 06 0.24 205.00 6149.00 2800 20240605 -26.96 2005 20240805 2.00 2800 -26.96 20240605 2005 2.00 20240805 2800 -26.96 20240605 2005 2.00 20240805 1.16 N 050860 500 112 억 78290 N N 0 N 00 N
11 20241209 150515 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 -105 5 -4.91 100030705 48946 44.82 2120 2120 2010 2780 1500 2140 2043.70 0.35 0 -5724 2276 2207 2131 2062 1986 2242 2097 113 640 500 1540 5 1 22500000 458 9.93 0.33 06 0.22 205.00 6149.00 2800 20240605 -27.32 2005 20240805 1.50 2800 -27.32 20240605 2005 1.50 20240805 2800 -27.32 20240605 2005 1.50 20240805 1.16 N 050860 500 112 억 78290 N N 0 N 00 N
12 20241209 140514 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 -100 5 -4.67 64363735 31335 28.69 2120 2120 2025 2780 1500 2140 2054.05 0.35 0 -4175 2276 2207 2131 2062 1986 2242 2097 113 640 500 1540 5 1 22500000 459 9.95 0.33 06 0.14 205.00 6149.00 2800 20240605 -27.14 2005 20240805 1.75 2800 -27.14 20240605 2005 1.75 20240805 2800 -27.14 20240605 2005 1.75 20240805 1.16 N 050860 500 112 억 78290 N N 0 N 00 N