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
101000/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
20241210,160731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,70,2,3.23,286572795,129011,109.98,2100,2300,2100,2820,1520,2170,2221.32,0.59,0,-15702,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,675,11.26,2.69,12,0.43,199.00,833.00,4225,20240327,-46.98,1863,20241011,20.24,4225,-46.98,20240327,1863,20.24,20241011,4225,-46.98,20240327,1863,20.24,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,150732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,60,2,2.76,250086095,112686,96.06,2100,2300,2100,2820,1520,2170,2219.33,0.59,0,-12504,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,672,11.21,2.68,12,0.37,199.00,833.00,4225,20240327,-47.22,1863,20241011,19.70,4225,-47.22,20240327,1863,19.70,20241011,4225,-47.22,20240327,1863,19.70,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,140732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,60,2,2.76,231182715,104117,88.76,2100,2300,2100,2820,1520,2170,2220.43,0.59,0,-13064,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,672,11.21,2.68,12,0.35,199.00,833.00,4225,20240327,-47.22,1863,20241011,19.70,4225,-47.22,20240327,1863,19.70,20241011,4225,-47.22,20240327,1863,19.70,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,130731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,60,2,2.76,222763000,100315,85.52,2100,2300,2100,2820,1520,2170,2220.65,0.59,0,-12888,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,672,11.21,2.68,12,0.33,199.00,833.00,4225,20240327,-47.22,1863,20241011,19.70,4225,-47.22,20240327,1863,19.70,20241011,4225,-47.22,20240327,1863,19.70,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,120732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,70,2,3.23,202333655,91069,77.64,2100,2300,2100,2820,1520,2170,2221.78,0.59,0,-15278,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,675,11.26,2.69,12,0.30,199.00,833.00,4225,20240327,-46.98,1863,20241011,20.24,4225,-46.98,20240327,1863,20.24,20241011,4225,-46.98,20240327,1863,20.24,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,65,2,3.00,168966465,76068,64.85,2100,2300,2100,2820,1520,2170,2221.28,0.59,0,-18286,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,674,11.23,2.68,12,0.25,199.00,833.00,4225,20240327,-47.10,1863,20241011,19.97,4225,-47.10,20240327,1863,19.97,20241011,4225,-47.10,20240327,1863,19.97,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,100732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,40,2,1.84,132853755,59838,51.01,2100,2300,2100,2820,1520,2170,2220.25,0.59,0,-19946,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,666,11.11,2.65,12,0.20,199.00,833.00,4225,20240327,-47.69,1863,20241011,18.63,4225,-47.69,20240327,1863,18.63,20241011,4225,-47.69,20240327,1863,18.63,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241210,090736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,30,2,1.38,62140705,28051,23.91,2100,2300,2100,2820,1520,2170,2215.33,0.59,0,-4870,2253,2211,2153,2111,2053,2232,2132,151,650,500,1300,5,1,30149619,663,11.06,2.64,12,0.09,199.00,833.00,4225,20240327,-47.93,1863,20241011,18.09,4225,-47.93,20240327,1863,18.09,20241011,4225,-47.93,20240327,1863,18.09,20241011,1.44,N,101000,500,150 억,,177995,N,N,0,N,00,N
20241209,160729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,0,3,0.00,249167900,116470,101.82,2165,2195,2095,2820,1520,2170,2139.33,0.48,0,32800,2276,2222,2136,2082,1996,2250,2110,151,650,500,1300,5,1,30149619,654,10.90,2.61,12,0.39,199.00,833.00,4225,20240327,-48.64,1863,20241011,16.48,4225,-48.64,20240327,1863,16.48,20241011,4225,-48.64,20240327,1863,16.48,20241011,1.45,N,101000,500,150 억,,145195,N,N,0,N,00,N
20241209,150729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-5,5,-0.23,224980840,105305,92.06,2165,2195,2095,2820,1520,2170,2136.47,0.48,0,36851,2276,2222,2136,2082,1996,2250,2110,151,650,500,1300,5,1,30149619,653,10.88,2.60,12,0.35,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.45,N,101000,500,150 억,,145195,N,N,0,N,00,N
20241209,140731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-10,5,-0.46,199133985,93332,81.59,2165,2195,2095,2820,1520,2170,2133.61,0.48,0,28626,2276,2222,2136,2082,1996,2250,2110,151,650,500,1300,5,1,30149619,651,10.85,2.59,12,0.31,199.00,833.00,4225,20240327,-48.88,1863,20241011,15.94,4225,-48.88,20240327,1863,15.94,20241011,4225,-48.88,20240327,1863,15.94,20241011,1.45,N,101000,500,150 억,,145195,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 160731 57 100.00 KOSDAQ 기계.장비 N N N N N 2240 70 2 3.23 286572795 129011 109.98 2100 2300 2100 2820 1520 2170 2221.32 0.59 0 -15702 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 675 11.26 2.69 12 0.43 199.00 833.00 4225 20240327 -46.98 1863 20241011 20.24 4225 -46.98 20240327 1863 20.24 20241011 4225 -46.98 20240327 1863 20.24 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
3 20241210 150732 57 100.00 KOSDAQ 기계.장비 N N N N N 2230 60 2 2.76 250086095 112686 96.06 2100 2300 2100 2820 1520 2170 2219.33 0.59 0 -12504 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 672 11.21 2.68 12 0.37 199.00 833.00 4225 20240327 -47.22 1863 20241011 19.70 4225 -47.22 20240327 1863 19.70 20241011 4225 -47.22 20240327 1863 19.70 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
4 20241210 140732 57 100.00 KOSDAQ 기계.장비 N N N N N 2230 60 2 2.76 231182715 104117 88.76 2100 2300 2100 2820 1520 2170 2220.43 0.59 0 -13064 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 672 11.21 2.68 12 0.35 199.00 833.00 4225 20240327 -47.22 1863 20241011 19.70 4225 -47.22 20240327 1863 19.70 20241011 4225 -47.22 20240327 1863 19.70 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
5 20241210 130731 57 100.00 KOSDAQ 기계.장비 N N N N N 2230 60 2 2.76 222763000 100315 85.52 2100 2300 2100 2820 1520 2170 2220.65 0.59 0 -12888 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 672 11.21 2.68 12 0.33 199.00 833.00 4225 20240327 -47.22 1863 20241011 19.70 4225 -47.22 20240327 1863 19.70 20241011 4225 -47.22 20240327 1863 19.70 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
6 20241210 120732 57 100.00 KOSDAQ 기계.장비 N N N N N 2240 70 2 3.23 202333655 91069 77.64 2100 2300 2100 2820 1520 2170 2221.78 0.59 0 -15278 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 675 11.26 2.69 12 0.30 199.00 833.00 4225 20240327 -46.98 1863 20241011 20.24 4225 -46.98 20240327 1863 20.24 20241011 4225 -46.98 20240327 1863 20.24 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
7 20241210 110731 57 100.00 KOSDAQ 기계.장비 N N N N N 2235 65 2 3.00 168966465 76068 64.85 2100 2300 2100 2820 1520 2170 2221.28 0.59 0 -18286 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 674 11.23 2.68 12 0.25 199.00 833.00 4225 20240327 -47.10 1863 20241011 19.97 4225 -47.10 20240327 1863 19.97 20241011 4225 -47.10 20240327 1863 19.97 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
8 20241210 100732 57 100.00 KOSDAQ 기계.장비 N N N N N 2210 40 2 1.84 132853755 59838 51.01 2100 2300 2100 2820 1520 2170 2220.25 0.59 0 -19946 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 666 11.11 2.65 12 0.20 199.00 833.00 4225 20240327 -47.69 1863 20241011 18.63 4225 -47.69 20240327 1863 18.63 20241011 4225 -47.69 20240327 1863 18.63 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
9 20241210 090736 57 100.00 KOSDAQ 기계.장비 N N N N N 2200 30 2 1.38 62140705 28051 23.91 2100 2300 2100 2820 1520 2170 2215.33 0.59 0 -4870 2253 2211 2153 2111 2053 2232 2132 151 650 500 1300 5 1 30149619 663 11.06 2.64 12 0.09 199.00 833.00 4225 20240327 -47.93 1863 20241011 18.09 4225 -47.93 20240327 1863 18.09 20241011 4225 -47.93 20240327 1863 18.09 20241011 1.44 N 101000 500 150 억 177995 N N 0 N 00 N
10 20241209 160729 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 0 3 0.00 249167900 116470 101.82 2165 2195 2095 2820 1520 2170 2139.33 0.48 0 32800 2276 2222 2136 2082 1996 2250 2110 151 650 500 1300 5 1 30149619 654 10.90 2.61 12 0.39 199.00 833.00 4225 20240327 -48.64 1863 20241011 16.48 4225 -48.64 20240327 1863 16.48 20241011 4225 -48.64 20240327 1863 16.48 20241011 1.45 N 101000 500 150 억 145195 N N 0 N 00 N
11 20241209 150729 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 -5 5 -0.23 224980840 105305 92.06 2165 2195 2095 2820 1520 2170 2136.47 0.48 0 36851 2276 2222 2136 2082 1996 2250 2110 151 650 500 1300 5 1 30149619 653 10.88 2.60 12 0.35 199.00 833.00 4225 20240327 -48.76 1863 20241011 16.21 4225 -48.76 20240327 1863 16.21 20241011 4225 -48.76 20240327 1863 16.21 20241011 1.45 N 101000 500 150 억 145195 N N 0 N 00 N
12 20241209 140731 57 100.00 KOSDAQ 기계.장비 N N N N N 2160 -10 5 -0.46 199133985 93332 81.59 2165 2195 2095 2820 1520 2170 2133.61 0.48 0 28626 2276 2222 2136 2082 1996 2250 2110 151 650 500 1300 5 1 30149619 651 10.85 2.59 12 0.31 199.00 833.00 4225 20240327 -48.88 1863 20241011 15.94 4225 -48.88 20240327 1863 15.94 20241011 4225 -48.88 20240327 1863 15.94 20241011 1.45 N 101000 500 150 억 145195 N N 0 N 00 N