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
159010/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
20241210,160840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,260,2,6.77,156472690,38360,85.17,3940,4240,3895,4990,2690,3840,4079.06,0.27,0,24944,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,547,15.30,0.92,12,0.29,268.00,4460.00,12700,20240409,-67.72,3840,20241209,6.77,12700,-67.72,20240409,3840,6.77,20241209,12700,-67.72,20240409,3840,6.77,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,150840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,240,2,6.25,152056385,37280,82.78,3940,4240,3895,4990,2690,3840,4078.77,0.27,0,24216,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,544,15.22,0.91,12,0.28,268.00,4460.00,12700,20240409,-67.87,3840,20241209,6.25,12700,-67.87,20240409,3840,6.25,20241209,12700,-67.87,20240409,3840,6.25,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,255,2,6.64,144240345,35362,78.52,3940,4240,3895,4990,2690,3840,4078.96,0.27,0,23205,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,546,15.28,0.92,12,0.27,268.00,4460.00,12700,20240409,-67.76,3840,20241209,6.64,12700,-67.76,20240409,3840,6.64,20241209,12700,-67.76,20240409,3840,6.64,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,130840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,250,2,6.51,138425270,33938,75.36,3940,4240,3895,4990,2690,3840,4078.77,0.27,0,22640,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,545,15.26,0.92,12,0.25,268.00,4460.00,12700,20240409,-67.80,3840,20241209,6.51,12700,-67.80,20240409,3840,6.51,20241209,12700,-67.80,20240409,3840,6.51,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,120840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,235,2,6.12,127126335,31158,69.18,3940,4240,3895,4990,2690,3840,4080.05,0.27,0,21620,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,543,15.21,0.91,12,0.23,268.00,4460.00,12700,20240409,-67.91,3840,20241209,6.12,12700,-67.91,20240409,3840,6.12,20241209,12700,-67.91,20240409,3840,6.12,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,110839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,205,2,5.34,120618520,29569,65.65,3940,4240,3895,4990,2690,3840,4079.22,0.27,0,21773,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,539,15.09,0.91,12,0.22,268.00,4460.00,12700,20240409,-68.15,3840,20241209,5.34,12700,-68.15,20240409,3840,5.34,20241209,12700,-68.15,20240409,3840,5.34,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,100840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,235,2,6.12,50415355,12637,28.06,3940,4085,3895,4990,2690,3840,3989.50,0.27,0,8838,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,543,15.21,0.91,12,0.09,268.00,4460.00,12700,20240409,-67.91,3840,20241209,6.12,12700,-67.91,20240409,3840,6.12,20241209,12700,-67.91,20240409,3840,6.12,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241210,090845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,155,2,4.04,28288840,7177,15.94,3940,4025,3895,4990,2690,3840,3941.60,0.27,0,6462,4080,3960,3900,3780,3720,3930,3750,67,1150,500,2680,5,1,13334739,533,14.91,0.90,12,0.05,268.00,4460.00,12700,20240409,-68.54,3840,20241209,4.04,12700,-68.54,20240409,3840,4.04,20241209,12700,-68.54,20240409,3840,4.04,20241209,1.13,N,159010,500,66 억,,36179,N,N,0,N,00,N
20241209,160837,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3840,-205,5,-5.07,174071825,44606,111.23,3960,4020,3840,5250,2835,4045,3902.44,0.28,0,-483,4391,4217,4116,3942,3841,4167,3892,67,1205,500,2830,5,1,13334739,512,14.33,0.86,12,0.33,268.00,4460.00,12700,20240409,-69.76,3840,20241209,0.00,12700,-69.76,20240409,3840,0.00,20241209,12700,-69.76,20240409,3840,0.00,20241209,1.17,N,159010,500,66 억,,36964,N,N,0,N,00,N
20241209,150837,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3860,-185,5,-4.57,147677905,37761,94.16,3960,4020,3860,5250,2835,4045,3910.86,0.28,0,300,4391,4217,4116,3942,3841,4167,3892,67,1205,500,2830,5,1,13334739,515,14.40,0.87,12,0.28,268.00,4460.00,12700,20240409,-69.61,3860,20241209,0.00,12700,-69.61,20240409,3860,0.00,20241209,12700,-69.61,20240409,3860,0.00,20241209,1.17,N,159010,500,66 억,,36964,N,N,0,N,00,N
20241209,140839,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3965,-80,5,-1.98,104050325,26520,66.13,3960,4020,3875,5250,2835,4045,3923.47,0.28,0,982,4391,4217,4116,3942,3841,4167,3892,67,1205,500,2830,5,1,13334739,529,14.79,0.89,12,0.20,268.00,4460.00,12700,20240409,-68.78,3875,20241209,2.32,12700,-68.78,20240409,3875,2.32,20241209,12700,-68.78,20240409,3875,2.32,20241209,1.17,N,159010,500,66 억,,36964,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 160840 57 100.00 KOSDAQ 기계.장비 N N N N N 4100 260 2 6.77 156472690 38360 85.17 3940 4240 3895 4990 2690 3840 4079.06 0.27 0 24944 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 547 15.30 0.92 12 0.29 268.00 4460.00 12700 20240409 -67.72 3840 20241209 6.77 12700 -67.72 20240409 3840 6.77 20241209 12700 -67.72 20240409 3840 6.77 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
3 20241210 150840 57 100.00 KOSDAQ 기계.장비 N N N N N 4080 240 2 6.25 152056385 37280 82.78 3940 4240 3895 4990 2690 3840 4078.77 0.27 0 24216 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 544 15.22 0.91 12 0.28 268.00 4460.00 12700 20240409 -67.87 3840 20241209 6.25 12700 -67.87 20240409 3840 6.25 20241209 12700 -67.87 20240409 3840 6.25 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
4 20241210 140840 57 100.00 KOSDAQ 기계.장비 N N N N N 4095 255 2 6.64 144240345 35362 78.52 3940 4240 3895 4990 2690 3840 4078.96 0.27 0 23205 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 546 15.28 0.92 12 0.27 268.00 4460.00 12700 20240409 -67.76 3840 20241209 6.64 12700 -67.76 20240409 3840 6.64 20241209 12700 -67.76 20240409 3840 6.64 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
5 20241210 130840 57 100.00 KOSDAQ 기계.장비 N N N N N 4090 250 2 6.51 138425270 33938 75.36 3940 4240 3895 4990 2690 3840 4078.77 0.27 0 22640 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 545 15.26 0.92 12 0.25 268.00 4460.00 12700 20240409 -67.80 3840 20241209 6.51 12700 -67.80 20240409 3840 6.51 20241209 12700 -67.80 20240409 3840 6.51 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
6 20241210 120840 57 100.00 KOSDAQ 기계.장비 N N N N N 4075 235 2 6.12 127126335 31158 69.18 3940 4240 3895 4990 2690 3840 4080.05 0.27 0 21620 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 543 15.21 0.91 12 0.23 268.00 4460.00 12700 20240409 -67.91 3840 20241209 6.12 12700 -67.91 20240409 3840 6.12 20241209 12700 -67.91 20240409 3840 6.12 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
7 20241210 110839 57 100.00 KOSDAQ 기계.장비 N N N N N 4045 205 2 5.34 120618520 29569 65.65 3940 4240 3895 4990 2690 3840 4079.22 0.27 0 21773 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 539 15.09 0.91 12 0.22 268.00 4460.00 12700 20240409 -68.15 3840 20241209 5.34 12700 -68.15 20240409 3840 5.34 20241209 12700 -68.15 20240409 3840 5.34 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
8 20241210 100840 57 100.00 KOSDAQ 기계.장비 N N N N N 4075 235 2 6.12 50415355 12637 28.06 3940 4085 3895 4990 2690 3840 3989.50 0.27 0 8838 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 543 15.21 0.91 12 0.09 268.00 4460.00 12700 20240409 -67.91 3840 20241209 6.12 12700 -67.91 20240409 3840 6.12 20241209 12700 -67.91 20240409 3840 6.12 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
9 20241210 090845 57 100.00 KOSDAQ 기계.장비 N N N N N 3995 155 2 4.04 28288840 7177 15.94 3940 4025 3895 4990 2690 3840 3941.60 0.27 0 6462 4080 3960 3900 3780 3720 3930 3750 67 1150 500 2680 5 1 13334739 533 14.91 0.90 12 0.05 268.00 4460.00 12700 20240409 -68.54 3840 20241209 4.04 12700 -68.54 20240409 3840 4.04 20241209 12700 -68.54 20240409 3840 4.04 20241209 1.13 N 159010 500 66 억 36179 N N 0 N 00 N
10 20241209 160837 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3840 -205 5 -5.07 174071825 44606 111.23 3960 4020 3840 5250 2835 4045 3902.44 0.28 0 -483 4391 4217 4116 3942 3841 4167 3892 67 1205 500 2830 5 1 13334739 512 14.33 0.86 12 0.33 268.00 4460.00 12700 20240409 -69.76 3840 20241209 0.00 12700 -69.76 20240409 3840 0.00 20241209 12700 -69.76 20240409 3840 0.00 20241209 1.17 N 159010 500 66 억 36964 N N 0 N 00 N
11 20241209 150837 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3860 -185 5 -4.57 147677905 37761 94.16 3960 4020 3860 5250 2835 4045 3910.86 0.28 0 300 4391 4217 4116 3942 3841 4167 3892 67 1205 500 2830 5 1 13334739 515 14.40 0.87 12 0.28 268.00 4460.00 12700 20240409 -69.61 3860 20241209 0.00 12700 -69.61 20240409 3860 0.00 20241209 12700 -69.61 20240409 3860 0.00 20241209 1.17 N 159010 500 66 억 36964 N N 0 N 00 N
12 20241209 140839 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3965 -80 5 -1.98 104050325 26520 66.13 3960 4020 3875 5250 2835 4045 3923.47 0.28 0 982 4391 4217 4116 3942 3841 4167 3892 67 1205 500 2830 5 1 13334739 529 14.79 0.89 12 0.20 268.00 4460.00 12700 20240409 -68.78 3875 20241209 2.32 12700 -68.78 20240409 3875 2.32 20241209 12700 -68.78 20240409 3875 2.32 20241209 1.17 N 159010 500 66 억 36964 N N 0 N 00 N