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
101680/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
20241210,160735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2090,85,2,4.24,85735320,41161,97.14,2030,2155,2005,2605,1405,2005,2082.90,0.04,0,6759,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,176,-2.25,0.43,12,0.49,-927.00,4848.00,4565,20240104,-54.22,1857,20240805,12.55,4565,-54.22,20240104,1857,12.55,20240805,4565,-54.22,20240104,1857,12.55,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,90,2,4.49,82222305,39466,93.14,2030,2155,2005,2605,1405,2005,2083.37,0.04,0,6411,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,176,-2.26,0.43,12,0.47,-927.00,4848.00,4565,20240104,-54.11,1857,20240805,12.82,4565,-54.11,20240104,1857,12.82,20240805,4565,-54.11,20240104,1857,12.82,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,140736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,95,2,4.74,60490425,29263,69.06,2030,2100,2005,2605,1405,2005,2067.13,0.04,0,5687,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,176,-2.27,0.43,12,0.35,-927.00,4848.00,4565,20240104,-54.00,1857,20240805,13.09,4565,-54.00,20240104,1857,13.09,20240805,4565,-54.00,20240104,1857,13.09,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,130735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,90,2,4.49,51551810,24991,58.98,2030,2095,2005,2605,1405,2005,2062.82,0.04,0,4060,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,176,-2.26,0.43,12,0.30,-927.00,4848.00,4565,20240104,-54.11,1857,20240805,12.82,4565,-54.11,20240104,1857,12.82,20240805,4565,-54.11,20240104,1857,12.82,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,120735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,55,2,2.74,32259810,15715,37.09,2030,2085,2005,2605,1405,2005,2052.80,0.04,0,4144,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,173,-2.22,0.42,12,0.19,-927.00,4848.00,4565,20240104,-54.87,1857,20240805,10.93,4565,-54.87,20240104,1857,10.93,20240805,4565,-54.87,20240104,1857,10.93,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,30,2,1.50,22440200,10976,25.90,2030,2075,2005,2605,1405,2005,2044.48,0.04,0,2189,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,171,-2.20,0.42,12,0.13,-927.00,4848.00,4565,20240104,-55.42,1857,20240805,9.59,4565,-55.42,20240104,1857,9.59,20240805,4565,-55.42,20240104,1857,9.59,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,100735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,25,2,1.25,19307485,9447,22.30,2030,2075,2005,2605,1405,2005,2043.77,0.04,0,2252,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,171,-2.19,0.42,12,0.11,-927.00,4848.00,4565,20240104,-55.53,1857,20240805,9.32,4565,-55.53,20240104,1857,9.32,20240805,4565,-55.53,20240104,1857,9.32,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241210,090740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,25,2,1.25,144130,71,0.17,2030,2030,2030,2605,1405,2005,2030.00,0.04,0,0,2072,2038,2016,1982,1960,2027,1971,42,600,500,1360,5,1,8404000,171,-2.19,0.42,12,0.00,-927.00,4848.00,4565,20240104,-55.53,1857,20240805,9.32,4565,-55.53,20240104,1857,9.32,20240805,4565,-55.53,20240104,1857,9.32,20240805,0.00,N,101680,500,42 억,,3603,N,N,0,N,00,N
20241209,160732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-20,5,-0.99,84479560,41914,64.83,2020,2050,1994,2630,1420,2025,2015.55,0.05,0,-1054,2171,2098,2047,1974,1923,2087,1963,42,605,500,1370,5,1,8404000,169,-2.16,0.41,12,0.50,-927.00,4848.00,4565,20240104,-56.08,1857,20240805,7.97,4565,-56.08,20240104,1857,7.97,20240805,4565,-56.08,20240104,1857,7.97,20240805,0.00,N,101680,500,42 억,,4576,N,N,0,N,00,N
20241209,150732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-15,5,-0.74,78086005,38726,59.90,2020,2050,1994,2630,1420,2025,2016.37,0.05,0,-1054,2171,2098,2047,1974,1923,2087,1963,42,605,500,1370,5,1,8404000,169,-2.17,0.41,12,0.46,-927.00,4848.00,4565,20240104,-55.97,1857,20240805,8.24,4565,-55.97,20240104,1857,8.24,20240805,4565,-55.97,20240104,1857,8.24,20240805,0.00,N,101680,500,42 억,,4576,N,N,0,N,00,N
20241209,140734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,25,2,1.23,74369845,36888,57.05,2020,2050,1994,2630,1420,2025,2016.10,0.05,0,-1125,2171,2098,2047,1974,1923,2087,1963,42,605,500,1370,5,1,8404000,172,-2.21,0.42,12,0.44,-927.00,4848.00,4565,20240104,-55.09,1857,20240805,10.39,4565,-55.09,20240104,1857,10.39,20240805,4565,-55.09,20240104,1857,10.39,20240805,0.00,N,101680,500,42 억,,4576,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 160735 57 100.00 KOSDAQ 기계.장비 N N N N N 2090 85 2 4.24 85735320 41161 97.14 2030 2155 2005 2605 1405 2005 2082.90 0.04 0 6759 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 176 -2.25 0.43 12 0.49 -927.00 4848.00 4565 20240104 -54.22 1857 20240805 12.55 4565 -54.22 20240104 1857 12.55 20240805 4565 -54.22 20240104 1857 12.55 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
3 20241210 150735 57 100.00 KOSDAQ 기계.장비 N N N N N 2095 90 2 4.49 82222305 39466 93.14 2030 2155 2005 2605 1405 2005 2083.37 0.04 0 6411 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 176 -2.26 0.43 12 0.47 -927.00 4848.00 4565 20240104 -54.11 1857 20240805 12.82 4565 -54.11 20240104 1857 12.82 20240805 4565 -54.11 20240104 1857 12.82 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
4 20241210 140736 57 100.00 KOSDAQ 기계.장비 N N N N N 2100 95 2 4.74 60490425 29263 69.06 2030 2100 2005 2605 1405 2005 2067.13 0.04 0 5687 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 176 -2.27 0.43 12 0.35 -927.00 4848.00 4565 20240104 -54.00 1857 20240805 13.09 4565 -54.00 20240104 1857 13.09 20240805 4565 -54.00 20240104 1857 13.09 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
5 20241210 130735 57 100.00 KOSDAQ 기계.장비 N N N N N 2095 90 2 4.49 51551810 24991 58.98 2030 2095 2005 2605 1405 2005 2062.82 0.04 0 4060 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 176 -2.26 0.43 12 0.30 -927.00 4848.00 4565 20240104 -54.11 1857 20240805 12.82 4565 -54.11 20240104 1857 12.82 20240805 4565 -54.11 20240104 1857 12.82 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
6 20241210 120735 57 100.00 KOSDAQ 기계.장비 N N N N N 2060 55 2 2.74 32259810 15715 37.09 2030 2085 2005 2605 1405 2005 2052.80 0.04 0 4144 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 173 -2.22 0.42 12 0.19 -927.00 4848.00 4565 20240104 -54.87 1857 20240805 10.93 4565 -54.87 20240104 1857 10.93 20240805 4565 -54.87 20240104 1857 10.93 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
7 20241210 110734 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 30 2 1.50 22440200 10976 25.90 2030 2075 2005 2605 1405 2005 2044.48 0.04 0 2189 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 171 -2.20 0.42 12 0.13 -927.00 4848.00 4565 20240104 -55.42 1857 20240805 9.59 4565 -55.42 20240104 1857 9.59 20240805 4565 -55.42 20240104 1857 9.59 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
8 20241210 100735 57 100.00 KOSDAQ 기계.장비 N N N N N 2030 25 2 1.25 19307485 9447 22.30 2030 2075 2005 2605 1405 2005 2043.77 0.04 0 2252 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 171 -2.19 0.42 12 0.11 -927.00 4848.00 4565 20240104 -55.53 1857 20240805 9.32 4565 -55.53 20240104 1857 9.32 20240805 4565 -55.53 20240104 1857 9.32 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
9 20241210 090740 57 100.00 KOSDAQ 기계.장비 N N N N N 2030 25 2 1.25 144130 71 0.17 2030 2030 2030 2605 1405 2005 2030.00 0.04 0 0 2072 2038 2016 1982 1960 2027 1971 42 600 500 1360 5 1 8404000 171 -2.19 0.42 12 0.00 -927.00 4848.00 4565 20240104 -55.53 1857 20240805 9.32 4565 -55.53 20240104 1857 9.32 20240805 4565 -55.53 20240104 1857 9.32 20240805 0.00 N 101680 500 42 억 3603 N N 0 N 00 N
10 20241209 160732 57 100.00 KOSDAQ 기계.장비 N N N N N 2005 -20 5 -0.99 84479560 41914 64.83 2020 2050 1994 2630 1420 2025 2015.55 0.05 0 -1054 2171 2098 2047 1974 1923 2087 1963 42 605 500 1370 5 1 8404000 169 -2.16 0.41 12 0.50 -927.00 4848.00 4565 20240104 -56.08 1857 20240805 7.97 4565 -56.08 20240104 1857 7.97 20240805 4565 -56.08 20240104 1857 7.97 20240805 0.00 N 101680 500 42 억 4576 N N 0 N 00 N
11 20241209 150732 57 100.00 KOSDAQ 기계.장비 N N N N N 2010 -15 5 -0.74 78086005 38726 59.90 2020 2050 1994 2630 1420 2025 2016.37 0.05 0 -1054 2171 2098 2047 1974 1923 2087 1963 42 605 500 1370 5 1 8404000 169 -2.17 0.41 12 0.46 -927.00 4848.00 4565 20240104 -55.97 1857 20240805 8.24 4565 -55.97 20240104 1857 8.24 20240805 4565 -55.97 20240104 1857 8.24 20240805 0.00 N 101680 500 42 억 4576 N N 0 N 00 N
12 20241209 140734 57 100.00 KOSDAQ 기계.장비 N N N N N 2050 25 2 1.23 74369845 36888 57.05 2020 2050 1994 2630 1420 2025 2016.10 0.05 0 -1125 2171 2098 2047 1974 1923 2087 1963 42 605 500 1370 5 1 8404000 172 -2.21 0.42 12 0.44 -927.00 4848.00 4565 20240104 -55.09 1857 20240805 10.39 4565 -55.09 20240104 1857 10.39 20240805 4565 -55.09 20240104 1857 10.39 20240805 0.00 N 101680 500 42 억 4576 N N 0 N 00 N