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
101170/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
20241210,160732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4410,350,2,8.62,462538240,106862,57.52,4040,4445,4040,5270,2845,4060,4328.35,0.82,0,36783,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,595,11.82,0.65,12,0.79,373.00,6742.00,9070,20240607,-51.38,3965,20241209,11.22,9070,-51.38,20240607,3965,11.22,20241209,9070,-51.38,20240607,3965,11.22,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,150733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4425,365,2,8.99,446932115,103322,55.61,4040,4445,4040,5270,2845,4060,4325.62,0.82,0,35717,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,597,11.86,0.66,12,0.77,373.00,6742.00,9070,20240607,-51.21,3965,20241209,11.60,9070,-51.21,20240607,3965,11.60,20241209,9070,-51.21,20240607,3965,11.60,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4415,355,2,8.74,377302000,87592,47.15,4040,4425,4040,5270,2845,4060,4307.49,0.82,0,27960,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,596,11.84,0.65,12,0.65,373.00,6742.00,9070,20240607,-51.32,3965,20241209,11.35,9070,-51.32,20240607,3965,11.35,20241209,9070,-51.32,20240607,3965,11.35,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,130732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,315,2,7.76,321572145,74928,40.33,4040,4395,4040,5270,2845,4060,4291.75,0.82,0,25682,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,591,11.73,0.65,12,0.56,373.00,6742.00,9070,20240607,-51.76,3965,20241209,10.34,9070,-51.76,20240607,3965,10.34,20241209,9070,-51.76,20240607,3965,10.34,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,120732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,280,2,6.90,274349995,64087,34.50,4040,4395,4040,5270,2845,4060,4280.90,0.82,0,23467,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,586,11.64,0.64,12,0.47,373.00,6742.00,9070,20240607,-52.15,3965,20241209,9.46,9070,-52.15,20240607,3965,9.46,20241209,9070,-52.15,20240607,3965,9.46,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,110732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,295,2,7.27,237055530,55531,29.89,4040,4395,4040,5270,2845,4060,4268.89,0.82,0,18329,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,588,11.68,0.65,12,0.41,373.00,6742.00,9070,20240607,-51.98,3965,20241209,9.84,9070,-51.98,20240607,3965,9.84,20241209,9070,-51.98,20240607,3965,9.84,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,100733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,280,2,6.90,161833780,38276,20.60,4040,4340,4040,5270,2845,4060,4228.07,0.82,0,15492,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,586,11.64,0.64,12,0.28,373.00,6742.00,9070,20240607,-52.15,3965,20241209,9.46,9070,-52.15,20240607,3965,9.46,20241209,9070,-52.15,20240607,3965,9.46,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241210,090737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,75,2,1.85,53031060,12842,6.91,4040,4220,4040,5270,2845,4060,4129.50,0.82,0,7559,4470,4265,4115,3910,3760,4190,3835,68,1210,500,3000,5,1,13500000,558,11.09,0.61,12,0.10,373.00,6742.00,9070,20240607,-54.41,3965,20241209,4.29,9070,-54.41,20240607,3965,4.29,20241209,9070,-54.41,20240607,3965,4.29,20241209,4.66,N,101170,500,67 억,,110850,N,N,0,N,00,N
20241209,160730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4060,-285,5,-6.56,728817900,178561,101.56,4310,4320,3965,5640,3045,4345,4081.40,0.68,0,18162,4811,4577,4321,4087,3831,4450,3960,68,1295,500,3210,5,1,13500000,548,10.88,0.60,12,1.32,373.00,6742.00,9070,20240607,-55.24,3965,20241209,2.40,9070,-55.24,20240607,3965,2.40,20241209,9070,-55.24,20240607,3965,2.40,20241209,4.83,N,101170,500,67 억,,91724,N,N,0,N,00,N
20241209,150730,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4075,-270,5,-6.21,683324805,167379,95.20,4310,4320,3965,5640,3045,4345,4082.26,0.68,0,15317,4811,4577,4321,4087,3831,4450,3960,68,1295,500,3210,5,1,13500000,550,10.92,0.60,12,1.24,373.00,6742.00,9070,20240607,-55.07,3965,20241209,2.77,9070,-55.07,20240607,3965,2.77,20241209,9070,-55.07,20240607,3965,2.77,20241209,4.83,N,101170,500,67 억,,91724,N,N,0,N,00,N
20241209,140731,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4085,-260,5,-5.98,563757985,138050,78.52,4310,4320,3965,5640,3045,4345,4083.44,0.68,0,2635,4811,4577,4321,4087,3831,4450,3960,68,1295,500,3210,5,1,13500000,551,10.95,0.61,12,1.02,373.00,6742.00,9070,20240607,-54.96,3965,20241209,3.03,9070,-54.96,20240607,3965,3.03,20241209,9070,-54.96,20240607,3965,3.03,20241209,4.83,N,101170,500,67 억,,91724,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 160732 57 100.00 KOSDAQ 기계.장비 N N N N N 4410 350 2 8.62 462538240 106862 57.52 4040 4445 4040 5270 2845 4060 4328.35 0.82 0 36783 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 595 11.82 0.65 12 0.79 373.00 6742.00 9070 20240607 -51.38 3965 20241209 11.22 9070 -51.38 20240607 3965 11.22 20241209 9070 -51.38 20240607 3965 11.22 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
3 20241210 150733 57 100.00 KOSDAQ 기계.장비 N N N N N 4425 365 2 8.99 446932115 103322 55.61 4040 4445 4040 5270 2845 4060 4325.62 0.82 0 35717 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 597 11.86 0.66 12 0.77 373.00 6742.00 9070 20240607 -51.21 3965 20241209 11.60 9070 -51.21 20240607 3965 11.60 20241209 9070 -51.21 20240607 3965 11.60 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
4 20241210 140733 57 100.00 KOSDAQ 기계.장비 N N N N N 4415 355 2 8.74 377302000 87592 47.15 4040 4425 4040 5270 2845 4060 4307.49 0.82 0 27960 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 596 11.84 0.65 12 0.65 373.00 6742.00 9070 20240607 -51.32 3965 20241209 11.35 9070 -51.32 20240607 3965 11.35 20241209 9070 -51.32 20240607 3965 11.35 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
5 20241210 130732 57 100.00 KOSDAQ 기계.장비 N N N N N 4375 315 2 7.76 321572145 74928 40.33 4040 4395 4040 5270 2845 4060 4291.75 0.82 0 25682 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 591 11.73 0.65 12 0.56 373.00 6742.00 9070 20240607 -51.76 3965 20241209 10.34 9070 -51.76 20240607 3965 10.34 20241209 9070 -51.76 20240607 3965 10.34 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
6 20241210 120732 57 100.00 KOSDAQ 기계.장비 N N N N N 4340 280 2 6.90 274349995 64087 34.50 4040 4395 4040 5270 2845 4060 4280.90 0.82 0 23467 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 586 11.64 0.64 12 0.47 373.00 6742.00 9070 20240607 -52.15 3965 20241209 9.46 9070 -52.15 20240607 3965 9.46 20241209 9070 -52.15 20240607 3965 9.46 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
7 20241210 110732 57 100.00 KOSDAQ 기계.장비 N N N N N 4355 295 2 7.27 237055530 55531 29.89 4040 4395 4040 5270 2845 4060 4268.89 0.82 0 18329 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 588 11.68 0.65 12 0.41 373.00 6742.00 9070 20240607 -51.98 3965 20241209 9.84 9070 -51.98 20240607 3965 9.84 20241209 9070 -51.98 20240607 3965 9.84 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
8 20241210 100733 57 100.00 KOSDAQ 기계.장비 N N N N N 4340 280 2 6.90 161833780 38276 20.60 4040 4340 4040 5270 2845 4060 4228.07 0.82 0 15492 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 586 11.64 0.64 12 0.28 373.00 6742.00 9070 20240607 -52.15 3965 20241209 9.46 9070 -52.15 20240607 3965 9.46 20241209 9070 -52.15 20240607 3965 9.46 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
9 20241210 090737 57 100.00 KOSDAQ 기계.장비 N N N N N 4135 75 2 1.85 53031060 12842 6.91 4040 4220 4040 5270 2845 4060 4129.50 0.82 0 7559 4470 4265 4115 3910 3760 4190 3835 68 1210 500 3000 5 1 13500000 558 11.09 0.61 12 0.10 373.00 6742.00 9070 20240607 -54.41 3965 20241209 4.29 9070 -54.41 20240607 3965 4.29 20241209 9070 -54.41 20240607 3965 4.29 20241209 4.66 N 101170 500 67 억 110850 N N 0 N 00 N
10 20241209 160730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4060 -285 5 -6.56 728817900 178561 101.56 4310 4320 3965 5640 3045 4345 4081.40 0.68 0 18162 4811 4577 4321 4087 3831 4450 3960 68 1295 500 3210 5 1 13500000 548 10.88 0.60 12 1.32 373.00 6742.00 9070 20240607 -55.24 3965 20241209 2.40 9070 -55.24 20240607 3965 2.40 20241209 9070 -55.24 20240607 3965 2.40 20241209 4.83 N 101170 500 67 억 91724 N N 0 N 00 N
11 20241209 150730 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4075 -270 5 -6.21 683324805 167379 95.20 4310 4320 3965 5640 3045 4345 4082.26 0.68 0 15317 4811 4577 4321 4087 3831 4450 3960 68 1295 500 3210 5 1 13500000 550 10.92 0.60 12 1.24 373.00 6742.00 9070 20240607 -55.07 3965 20241209 2.77 9070 -55.07 20240607 3965 2.77 20241209 9070 -55.07 20240607 3965 2.77 20241209 4.83 N 101170 500 67 억 91724 N N 0 N 00 N
12 20241209 140731 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4085 -260 5 -5.98 563757985 138050 78.52 4310 4320 3965 5640 3045 4345 4083.44 0.68 0 2635 4811 4577 4321 4087 3831 4450 3960 68 1295 500 3210 5 1 13500000 551 10.95 0.61 12 1.02 373.00 6742.00 9070 20240607 -54.96 3965 20241209 3.03 9070 -54.96 20240607 3965 3.03 20241209 9070 -54.96 20240607 3965 3.03 20241209 4.83 N 101170 500 67 억 91724 N N 0 N 00 N