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
051490/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
20241210,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,300,2,9.04,276479915,78483,67.37,3325,3620,3325,4315,2325,3320,3522.78,1.44,0,42291,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,514,5.82,0.51,12,0.55,622.00,7105.00,6770,20240215,-46.53,3300,20241209,9.70,6770,-46.53,20240215,3300,9.70,20241209,6770,-46.53,20240215,3300,9.70,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,150518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,280,2,8.43,261661745,74381,63.85,3325,3620,3325,4315,2325,3320,3517.86,1.44,0,38931,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,511,5.79,0.51,12,0.52,622.00,7105.00,6770,20240215,-46.82,3300,20241209,9.09,6770,-46.82,20240215,3300,9.09,20241209,6770,-46.82,20240215,3300,9.09,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,140517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3585,265,2,7.98,228896515,65273,56.03,3325,3595,3325,4315,2325,3320,3506.76,1.44,0,32232,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,509,5.76,0.50,12,0.46,622.00,7105.00,6770,20240215,-47.05,3300,20241209,8.64,6770,-47.05,20240215,3300,8.64,20241209,6770,-47.05,20240215,3300,8.64,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,130516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,275,2,8.28,224706760,64106,55.03,3325,3595,3325,4315,2325,3320,3505.24,1.44,0,31618,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,510,5.78,0.51,12,0.45,622.00,7105.00,6770,20240215,-46.90,3300,20241209,8.94,6770,-46.90,20240215,3300,8.94,20241209,6770,-46.90,20240215,3300,8.94,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,120517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,260,2,7.83,214016575,61125,52.47,3325,3580,3325,4315,2325,3320,3501.29,1.44,0,29137,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,508,5.76,0.50,12,0.43,622.00,7105.00,6770,20240215,-47.12,3300,20241209,8.48,6770,-47.12,20240215,3300,8.48,20241209,6770,-47.12,20240215,3300,8.48,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,110516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,225,2,6.78,155699260,44750,38.42,3325,3565,3325,4315,2325,3320,3479.31,1.44,0,21668,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,503,5.70,0.50,12,0.32,622.00,7105.00,6770,20240215,-47.64,3300,20241209,7.42,6770,-47.64,20240215,3300,7.42,20241209,6770,-47.64,20240215,3300,7.42,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,100516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,210,2,6.33,71783870,20915,17.95,3325,3565,3325,4315,2325,3320,3432.17,1.44,0,10689,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,501,5.68,0.50,12,0.15,622.00,7105.00,6770,20240215,-47.86,3300,20241209,6.97,6770,-47.86,20240215,3300,6.97,20241209,6770,-47.86,20240215,3300,6.97,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241210,090520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,95,2,2.86,44066535,12976,11.14,3325,3445,3325,4315,2325,3320,3396.00,1.44,0,8409,3700,3510,3405,3215,3110,3457,3162,72,995,500,2390,5,1,14200000,485,5.49,0.48,12,0.09,622.00,7105.00,6770,20240215,-49.56,3300,20241209,3.48,6770,-49.56,20240215,3300,3.48,20241209,6770,-49.56,20240215,3300,3.48,20241209,2.55,N,051490,500,72 억,,204558,N,N,0,N,00,N
20241209,160515,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3320,-270,5,-7.52,396834530,116131,249.09,3550,3595,3300,4665,2515,3590,3417.27,1.35,0,12465,3730,3660,3580,3510,3430,3620,3470,72,1075,500,2580,5,1,14200000,471,5.34,0.47,12,0.82,622.00,7105.00,6770,20240215,-50.96,3300,20241209,0.61,6770,-50.96,20240215,3300,0.61,20241209,6770,-50.96,20240215,3300,0.61,20241209,2.69,N,051490,500,72 억,,192030,N,N,0,N,00,N
20241209,150517,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3375,-215,5,-5.99,356141285,103955,222.97,3550,3595,3300,4665,2515,3590,3425.92,1.35,0,8944,3730,3660,3580,3510,3430,3620,3470,72,1075,500,2580,5,1,14200000,479,5.43,0.48,12,0.73,622.00,7105.00,6770,20240215,-50.15,3300,20241209,2.27,6770,-50.15,20240215,3300,2.27,20241209,6770,-50.15,20240215,3300,2.27,20241209,2.69,N,051490,500,72 억,,192030,N,N,0,N,00,N
20241209,140516,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3365,-225,5,-6.27,337237965,98341,210.93,3550,3595,3300,4665,2515,3590,3429.27,1.35,0,7213,3730,3660,3580,3510,3430,3620,3470,72,1075,500,2580,5,1,14200000,478,5.41,0.47,12,0.69,622.00,7105.00,6770,20240215,-50.30,3300,20241209,1.97,6770,-50.30,20240215,3300,1.97,20241209,6770,-50.30,20240215,3300,1.97,20241209,2.69,N,051490,500,72 억,,192030,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 160516 57 100.00 KOSDAQ 기계.장비 N N N N N 3620 300 2 9.04 276479915 78483 67.37 3325 3620 3325 4315 2325 3320 3522.78 1.44 0 42291 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 514 5.82 0.51 12 0.55 622.00 7105.00 6770 20240215 -46.53 3300 20241209 9.70 6770 -46.53 20240215 3300 9.70 20241209 6770 -46.53 20240215 3300 9.70 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
3 20241210 150518 57 100.00 KOSDAQ 기계.장비 N N N N N 3600 280 2 8.43 261661745 74381 63.85 3325 3620 3325 4315 2325 3320 3517.86 1.44 0 38931 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 511 5.79 0.51 12 0.52 622.00 7105.00 6770 20240215 -46.82 3300 20241209 9.09 6770 -46.82 20240215 3300 9.09 20241209 6770 -46.82 20240215 3300 9.09 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
4 20241210 140517 57 100.00 KOSDAQ 기계.장비 N N N N N 3585 265 2 7.98 228896515 65273 56.03 3325 3595 3325 4315 2325 3320 3506.76 1.44 0 32232 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 509 5.76 0.50 12 0.46 622.00 7105.00 6770 20240215 -47.05 3300 20241209 8.64 6770 -47.05 20240215 3300 8.64 20241209 6770 -47.05 20240215 3300 8.64 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
5 20241210 130516 57 100.00 KOSDAQ 기계.장비 N N N N N 3595 275 2 8.28 224706760 64106 55.03 3325 3595 3325 4315 2325 3320 3505.24 1.44 0 31618 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 510 5.78 0.51 12 0.45 622.00 7105.00 6770 20240215 -46.90 3300 20241209 8.94 6770 -46.90 20240215 3300 8.94 20241209 6770 -46.90 20240215 3300 8.94 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
6 20241210 120517 57 100.00 KOSDAQ 기계.장비 N N N N N 3580 260 2 7.83 214016575 61125 52.47 3325 3580 3325 4315 2325 3320 3501.29 1.44 0 29137 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 508 5.76 0.50 12 0.43 622.00 7105.00 6770 20240215 -47.12 3300 20241209 8.48 6770 -47.12 20240215 3300 8.48 20241209 6770 -47.12 20240215 3300 8.48 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
7 20241210 110516 57 100.00 KOSDAQ 기계.장비 N N N N N 3545 225 2 6.78 155699260 44750 38.42 3325 3565 3325 4315 2325 3320 3479.31 1.44 0 21668 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 503 5.70 0.50 12 0.32 622.00 7105.00 6770 20240215 -47.64 3300 20241209 7.42 6770 -47.64 20240215 3300 7.42 20241209 6770 -47.64 20240215 3300 7.42 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
8 20241210 100516 57 100.00 KOSDAQ 기계.장비 N N N N N 3530 210 2 6.33 71783870 20915 17.95 3325 3565 3325 4315 2325 3320 3432.17 1.44 0 10689 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 501 5.68 0.50 12 0.15 622.00 7105.00 6770 20240215 -47.86 3300 20241209 6.97 6770 -47.86 20240215 3300 6.97 20241209 6770 -47.86 20240215 3300 6.97 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
9 20241210 090520 57 100.00 KOSDAQ 기계.장비 N N N N N 3415 95 2 2.86 44066535 12976 11.14 3325 3445 3325 4315 2325 3320 3396.00 1.44 0 8409 3700 3510 3405 3215 3110 3457 3162 72 995 500 2390 5 1 14200000 485 5.49 0.48 12 0.09 622.00 7105.00 6770 20240215 -49.56 3300 20241209 3.48 6770 -49.56 20240215 3300 3.48 20241209 6770 -49.56 20240215 3300 3.48 20241209 2.55 N 051490 500 72 억 204558 N N 0 N 00 N
10 20241209 160515 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3320 -270 5 -7.52 396834530 116131 249.09 3550 3595 3300 4665 2515 3590 3417.27 1.35 0 12465 3730 3660 3580 3510 3430 3620 3470 72 1075 500 2580 5 1 14200000 471 5.34 0.47 12 0.82 622.00 7105.00 6770 20240215 -50.96 3300 20241209 0.61 6770 -50.96 20240215 3300 0.61 20241209 6770 -50.96 20240215 3300 0.61 20241209 2.69 N 051490 500 72 억 192030 N N 0 N 00 N
11 20241209 150517 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3375 -215 5 -5.99 356141285 103955 222.97 3550 3595 3300 4665 2515 3590 3425.92 1.35 0 8944 3730 3660 3580 3510 3430 3620 3470 72 1075 500 2580 5 1 14200000 479 5.43 0.48 12 0.73 622.00 7105.00 6770 20240215 -50.15 3300 20241209 2.27 6770 -50.15 20240215 3300 2.27 20241209 6770 -50.15 20240215 3300 2.27 20241209 2.69 N 051490 500 72 억 192030 N N 0 N 00 N
12 20241209 140516 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3365 -225 5 -6.27 337237965 98341 210.93 3550 3595 3300 4665 2515 3590 3429.27 1.35 0 7213 3730 3660 3580 3510 3430 3620 3470 72 1075 500 2580 5 1 14200000 478 5.41 0.47 12 0.69 622.00 7105.00 6770 20240215 -50.30 3300 20241209 1.97 6770 -50.30 20240215 3300 1.97 20241209 6770 -50.30 20240215 3300 1.97 20241209 2.69 N 051490 500 72 억 192030 N N 0 N 00 N