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
073010/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
20241210,160621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3935,220,2,5.92,919258975,238009,43.70,3675,3950,3675,4825,2605,3715,3862.29,0.55,0,9708,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1582,11.44,3.12,12,0.59,344.00,1263.00,5650,20240513,-30.35,2690,20240117,46.28,5650,-30.35,20240513,2690,46.28,20240117,5650,-30.35,20240513,2690,46.28,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,150623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3935,220,2,5.92,901354650,233461,42.87,3675,3950,3675,4825,2605,3715,3860.84,0.55,0,8587,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1582,11.44,3.12,12,0.58,344.00,1263.00,5650,20240513,-30.35,2690,20240117,46.28,5650,-30.35,20240513,2690,46.28,20240117,5650,-30.35,20240513,2690,46.28,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,140623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,225,2,6.06,858058555,222461,40.85,3675,3945,3675,4825,2605,3715,3857.12,0.55,0,9270,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1584,11.45,3.12,12,0.55,344.00,1263.00,5650,20240513,-30.27,2690,20240117,46.47,5650,-30.27,20240513,2690,46.47,20240117,5650,-30.27,20240513,2690,46.47,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,130622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3945,230,2,6.19,825381870,214135,39.32,3675,3945,3675,4825,2605,3715,3854.49,0.55,0,9131,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1586,11.47,3.12,12,0.53,344.00,1263.00,5650,20240513,-30.18,2690,20240117,46.65,5650,-30.18,20240513,2690,46.65,20240117,5650,-30.18,20240513,2690,46.65,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,120622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,170,2,4.58,688539840,179099,32.89,3675,3935,3675,4825,2605,3715,3844.47,0.55,0,5366,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1561,11.29,3.08,12,0.45,344.00,1263.00,5650,20240513,-31.24,2690,20240117,44.42,5650,-31.24,20240513,2690,44.42,20240117,5650,-31.24,20240513,2690,44.42,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,110621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3895,180,2,4.85,596229350,155357,28.53,3675,3935,3675,4825,2605,3715,3837.80,0.55,0,13177,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1565,11.32,3.08,12,0.39,344.00,1263.00,5650,20240513,-31.06,2690,20240117,44.80,5650,-31.06,20240513,2690,44.80,20240117,5650,-31.06,20240513,2690,44.80,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,100622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,170,2,4.58,385878150,101336,18.61,3675,3885,3675,4825,2605,3715,3807.91,0.55,0,28591,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1561,11.29,3.08,12,0.25,344.00,1263.00,5650,20240513,-31.24,2690,20240117,44.42,5650,-31.24,20240513,2690,44.42,20240117,5650,-31.24,20240513,2690,44.42,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241210,090626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3800,85,2,2.29,81039130,21630,3.97,3675,3835,3675,4825,2605,3715,3746.61,0.55,0,7613,3921,3817,3741,3637,3561,3780,3600,201,1110,500,2600,5,1,40191250,1527,11.05,3.01,12,0.05,344.00,1263.00,5650,20240513,-32.74,2690,20240117,41.26,5650,-32.74,20240513,2690,41.26,20240117,5650,-32.74,20240513,2690,41.26,20240117,1.96,N,073010,500,200 억,,222646,N,N,0,N,00,N
20241209,160619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,-200,5,-5.11,2024831620,544550,133.14,3735,3845,3665,5080,2745,3915,3718.35,0.49,0,25743,4178,4046,3868,3736,3558,3957,3647,201,1165,500,2740,5,1,40191250,1493,10.80,2.94,12,1.35,344.00,1263.00,5650,20240513,-34.25,2690,20240117,38.10,5650,-34.25,20240513,2690,38.10,20240117,5650,-34.25,20240513,2690,38.10,20240117,2.01,N,073010,500,200 억,,196902,N,N,0,N,00,N
20241209,150622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-205,5,-5.24,1947752230,523819,128.07,3735,3845,3665,5080,2745,3915,3718.36,0.49,0,30960,4178,4046,3868,3736,3558,3957,3647,201,1165,500,2740,5,1,40191250,1491,10.78,2.94,12,1.30,344.00,1263.00,5650,20240513,-34.34,2690,20240117,37.92,5650,-34.34,20240513,2690,37.92,20240117,5650,-34.34,20240513,2690,37.92,20240117,2.01,N,073010,500,200 억,,196902,N,N,0,N,00,N
20241209,140621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3705,-210,5,-5.36,1711653565,460000,112.46,3735,3845,3665,5080,2745,3915,3720.97,0.49,0,35815,4178,4046,3868,3736,3558,3957,3647,201,1165,500,2740,5,1,40191250,1489,10.77,2.93,12,1.14,344.00,1263.00,5650,20240513,-34.42,2690,20240117,37.73,5650,-34.42,20240513,2690,37.73,20240117,5650,-34.42,20240513,2690,37.73,20240117,2.01,N,073010,500,200 억,,196902,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 160621 57 100.00 KOSDAQ 기계.장비 N N N N N 3935 220 2 5.92 919258975 238009 43.70 3675 3950 3675 4825 2605 3715 3862.29 0.55 0 9708 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1582 11.44 3.12 12 0.59 344.00 1263.00 5650 20240513 -30.35 2690 20240117 46.28 5650 -30.35 20240513 2690 46.28 20240117 5650 -30.35 20240513 2690 46.28 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
3 20241210 150623 57 100.00 KOSDAQ 기계.장비 N N N N N 3935 220 2 5.92 901354650 233461 42.87 3675 3950 3675 4825 2605 3715 3860.84 0.55 0 8587 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1582 11.44 3.12 12 0.58 344.00 1263.00 5650 20240513 -30.35 2690 20240117 46.28 5650 -30.35 20240513 2690 46.28 20240117 5650 -30.35 20240513 2690 46.28 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
4 20241210 140623 57 100.00 KOSDAQ 기계.장비 N N N N N 3940 225 2 6.06 858058555 222461 40.85 3675 3945 3675 4825 2605 3715 3857.12 0.55 0 9270 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1584 11.45 3.12 12 0.55 344.00 1263.00 5650 20240513 -30.27 2690 20240117 46.47 5650 -30.27 20240513 2690 46.47 20240117 5650 -30.27 20240513 2690 46.47 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
5 20241210 130622 57 100.00 KOSDAQ 기계.장비 N N N N N 3945 230 2 6.19 825381870 214135 39.32 3675 3945 3675 4825 2605 3715 3854.49 0.55 0 9131 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1586 11.47 3.12 12 0.53 344.00 1263.00 5650 20240513 -30.18 2690 20240117 46.65 5650 -30.18 20240513 2690 46.65 20240117 5650 -30.18 20240513 2690 46.65 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
6 20241210 120622 57 100.00 KOSDAQ 기계.장비 N N N N N 3885 170 2 4.58 688539840 179099 32.89 3675 3935 3675 4825 2605 3715 3844.47 0.55 0 5366 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1561 11.29 3.08 12 0.45 344.00 1263.00 5650 20240513 -31.24 2690 20240117 44.42 5650 -31.24 20240513 2690 44.42 20240117 5650 -31.24 20240513 2690 44.42 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
7 20241210 110621 57 100.00 KOSDAQ 기계.장비 N N N N N 3895 180 2 4.85 596229350 155357 28.53 3675 3935 3675 4825 2605 3715 3837.80 0.55 0 13177 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1565 11.32 3.08 12 0.39 344.00 1263.00 5650 20240513 -31.06 2690 20240117 44.80 5650 -31.06 20240513 2690 44.80 20240117 5650 -31.06 20240513 2690 44.80 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
8 20241210 100622 57 100.00 KOSDAQ 기계.장비 N N N N N 3885 170 2 4.58 385878150 101336 18.61 3675 3885 3675 4825 2605 3715 3807.91 0.55 0 28591 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1561 11.29 3.08 12 0.25 344.00 1263.00 5650 20240513 -31.24 2690 20240117 44.42 5650 -31.24 20240513 2690 44.42 20240117 5650 -31.24 20240513 2690 44.42 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
9 20241210 090626 57 100.00 KOSDAQ 기계.장비 N N N N N 3800 85 2 2.29 81039130 21630 3.97 3675 3835 3675 4825 2605 3715 3746.61 0.55 0 7613 3921 3817 3741 3637 3561 3780 3600 201 1110 500 2600 5 1 40191250 1527 11.05 3.01 12 0.05 344.00 1263.00 5650 20240513 -32.74 2690 20240117 41.26 5650 -32.74 20240513 2690 41.26 20240117 5650 -32.74 20240513 2690 41.26 20240117 1.96 N 073010 500 200 억 222646 N N 0 N 00 N
10 20241209 160619 57 100.00 KOSDAQ 기계.장비 N N N N N 3715 -200 5 -5.11 2024831620 544550 133.14 3735 3845 3665 5080 2745 3915 3718.35 0.49 0 25743 4178 4046 3868 3736 3558 3957 3647 201 1165 500 2740 5 1 40191250 1493 10.80 2.94 12 1.35 344.00 1263.00 5650 20240513 -34.25 2690 20240117 38.10 5650 -34.25 20240513 2690 38.10 20240117 5650 -34.25 20240513 2690 38.10 20240117 2.01 N 073010 500 200 억 196902 N N 0 N 00 N
11 20241209 150622 57 100.00 KOSDAQ 기계.장비 N N N N N 3710 -205 5 -5.24 1947752230 523819 128.07 3735 3845 3665 5080 2745 3915 3718.36 0.49 0 30960 4178 4046 3868 3736 3558 3957 3647 201 1165 500 2740 5 1 40191250 1491 10.78 2.94 12 1.30 344.00 1263.00 5650 20240513 -34.34 2690 20240117 37.92 5650 -34.34 20240513 2690 37.92 20240117 5650 -34.34 20240513 2690 37.92 20240117 2.01 N 073010 500 200 억 196902 N N 0 N 00 N
12 20241209 140621 57 100.00 KOSDAQ 기계.장비 N N N N N 3705 -210 5 -5.36 1711653565 460000 112.46 3735 3845 3665 5080 2745 3915 3720.97 0.49 0 35815 4178 4046 3868 3736 3558 3957 3647 201 1165 500 2740 5 1 40191250 1489 10.77 2.93 12 1.14 344.00 1263.00 5650 20240513 -34.42 2690 20240117 37.73 5650 -34.42 20240513 2690 37.73 20240117 5650 -34.42 20240513 2690 37.73 20240117 2.01 N 073010 500 200 억 196902 N N 0 N 00 N