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
224060/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
20241210,160941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,70,2,1.75,21822795,5465,47.29,3885,4250,3885,5200,2805,4005,3993.19,0.00,0,448,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,193,-2.25,0.41,12,0.12,-1812.00,9952.00,8080,20231214,-49.57,3840,20241206,6.12,7110,-42.69,20240318,3840,6.12,20241206,8080,-49.57,20231214,3840,6.12,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,65,2,1.62,21753520,5448,47.14,3885,4250,3885,5200,2805,4005,3992.94,0.00,0,448,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,193,-2.25,0.41,12,0.11,-1812.00,9952.00,8080,20231214,-49.63,3840,20241206,5.99,7110,-42.76,20240318,3840,5.99,20241206,8080,-49.63,20231214,3840,5.99,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,140943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,115,2,2.87,18349810,4615,39.93,3885,4250,3885,5200,2805,4005,3976.12,0.00,0,390,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,196,-2.27,0.41,12,0.10,-1812.00,9952.00,8080,20231214,-49.01,3840,20241206,7.29,7110,-42.05,20240318,3840,7.29,20241206,8080,-49.01,20231214,3840,7.29,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,130944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,90,2,2.25,17550170,4420,38.25,3885,4250,3885,5200,2805,4005,3970.63,0.00,0,415,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,194,-2.26,0.41,12,0.09,-1812.00,9952.00,8080,20231214,-49.32,3840,20241206,6.64,7110,-42.41,20240318,3840,6.64,20241206,8080,-49.32,20231214,3840,6.64,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,120943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4150,145,2,3.62,13448290,3419,29.58,3885,4250,3885,5200,2805,4005,3933.40,0.00,0,415,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,197,-2.29,0.42,12,0.07,-1812.00,9952.00,8080,20231214,-48.64,3840,20241206,8.07,7110,-41.63,20240318,3840,8.07,20241206,8080,-48.64,20231214,3840,8.07,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,110942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,100,2,2.50,11840945,3027,26.19,3885,4250,3885,5200,2805,4005,3911.78,0.00,0,380,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,195,-2.27,0.41,12,0.06,-1812.00,9952.00,8080,20231214,-49.20,3840,20241206,6.90,7110,-42.26,20240318,3840,6.90,20241206,8080,-49.20,20231214,3840,6.90,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,100943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,100,2,2.50,11063165,2837,24.55,3885,4250,3885,5200,2805,4005,3899.60,0.00,0,280,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,195,-2.27,0.41,12,0.06,-1812.00,9952.00,8080,20231214,-49.20,3840,20241206,6.90,7110,-42.26,20240318,3840,6.90,20241206,8080,-49.20,20231214,3840,6.90,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241210,090949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,245,2,6.12,11026160,2828,24.47,3885,4250,3885,5200,2805,4005,3898.93,0.00,0,289,4168,4086,3988,3906,3808,4037,3857,24,1195,500,2720,5,1,4748398,202,-2.35,0.43,12,0.06,-1812.00,9952.00,8080,20231214,-47.40,3840,20241206,10.68,7110,-40.23,20240318,3840,10.68,20241206,8080,-47.40,20231214,3840,10.68,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241209,160940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4005,-65,5,-1.60,45402660,11555,148.50,4070,4070,3890,5290,2850,4070,3929.27,0.00,0,32,4343,4206,4023,3886,3703,4115,3795,24,1220,500,2760,5,1,4748398,190,-2.21,0.40,12,0.24,-1812.00,9952.00,8080,20231214,-50.43,3840,20241206,4.30,7110,-43.67,20240318,3840,4.30,20241206,8080,-50.43,20231214,3840,4.30,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241209,150941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,-50,5,-1.23,44649675,11368,146.10,4070,4070,3890,5290,2850,4070,3927.66,0.00,0,32,4343,4206,4023,3886,3703,4115,3795,24,1220,500,2760,5,1,4748398,191,-2.22,0.40,12,0.24,-1812.00,9952.00,8080,20231214,-50.25,3840,20241206,4.69,7110,-43.46,20240318,3840,4.69,20241206,8080,-50.25,20231214,3840,4.69,20241206,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241209,140942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,0,3,0.00,44180125,11251,144.60,4070,4070,3890,5290,2850,4070,3926.77,0.00,0,33,4343,4206,4023,3886,3703,4115,3795,24,1220,500,2760,5,1,4748398,193,-2.25,0.41,12,0.24,-1812.00,9952.00,8080,20231214,-49.63,3840,20241206,5.99,7110,-42.76,20240318,3840,5.99,20241206,8080,-49.63,20231214,3840,5.99,20241206,0.00,N,224060,500,23 억,,0,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 160941 57 100.00 KOSDAQ 기계.장비 N N N N N 4075 70 2 1.75 21822795 5465 47.29 3885 4250 3885 5200 2805 4005 3993.19 0.00 0 448 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 193 -2.25 0.41 12 0.12 -1812.00 9952.00 8080 20231214 -49.57 3840 20241206 6.12 7110 -42.69 20240318 3840 6.12 20241206 8080 -49.57 20231214 3840 6.12 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
3 20241210 150944 57 100.00 KOSDAQ 기계.장비 N N N N N 4070 65 2 1.62 21753520 5448 47.14 3885 4250 3885 5200 2805 4005 3992.94 0.00 0 448 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 193 -2.25 0.41 12 0.11 -1812.00 9952.00 8080 20231214 -49.63 3840 20241206 5.99 7110 -42.76 20240318 3840 5.99 20241206 8080 -49.63 20231214 3840 5.99 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
4 20241210 140943 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 115 2 2.87 18349810 4615 39.93 3885 4250 3885 5200 2805 4005 3976.12 0.00 0 390 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 196 -2.27 0.41 12 0.10 -1812.00 9952.00 8080 20231214 -49.01 3840 20241206 7.29 7110 -42.05 20240318 3840 7.29 20241206 8080 -49.01 20231214 3840 7.29 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
5 20241210 130944 57 100.00 KOSDAQ 기계.장비 N N N N N 4095 90 2 2.25 17550170 4420 38.25 3885 4250 3885 5200 2805 4005 3970.63 0.00 0 415 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 194 -2.26 0.41 12 0.09 -1812.00 9952.00 8080 20231214 -49.32 3840 20241206 6.64 7110 -42.41 20240318 3840 6.64 20241206 8080 -49.32 20231214 3840 6.64 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
6 20241210 120943 57 100.00 KOSDAQ 기계.장비 N N N N N 4150 145 2 3.62 13448290 3419 29.58 3885 4250 3885 5200 2805 4005 3933.40 0.00 0 415 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 197 -2.29 0.42 12 0.07 -1812.00 9952.00 8080 20231214 -48.64 3840 20241206 8.07 7110 -41.63 20240318 3840 8.07 20241206 8080 -48.64 20231214 3840 8.07 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
7 20241210 110942 57 100.00 KOSDAQ 기계.장비 N N N N N 4105 100 2 2.50 11840945 3027 26.19 3885 4250 3885 5200 2805 4005 3911.78 0.00 0 380 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 195 -2.27 0.41 12 0.06 -1812.00 9952.00 8080 20231214 -49.20 3840 20241206 6.90 7110 -42.26 20240318 3840 6.90 20241206 8080 -49.20 20231214 3840 6.90 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
8 20241210 100943 57 100.00 KOSDAQ 기계.장비 N N N N N 4105 100 2 2.50 11063165 2837 24.55 3885 4250 3885 5200 2805 4005 3899.60 0.00 0 280 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 195 -2.27 0.41 12 0.06 -1812.00 9952.00 8080 20231214 -49.20 3840 20241206 6.90 7110 -42.26 20240318 3840 6.90 20241206 8080 -49.20 20231214 3840 6.90 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
9 20241210 090949 57 100.00 KOSDAQ 기계.장비 N N N N N 4250 245 2 6.12 11026160 2828 24.47 3885 4250 3885 5200 2805 4005 3898.93 0.00 0 289 4168 4086 3988 3906 3808 4037 3857 24 1195 500 2720 5 1 4748398 202 -2.35 0.43 12 0.06 -1812.00 9952.00 8080 20231214 -47.40 3840 20241206 10.68 7110 -40.23 20240318 3840 10.68 20241206 8080 -47.40 20231214 3840 10.68 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
10 20241209 160940 57 100.00 KOSDAQ 기계.장비 N N N N N 4005 -65 5 -1.60 45402660 11555 148.50 4070 4070 3890 5290 2850 4070 3929.27 0.00 0 32 4343 4206 4023 3886 3703 4115 3795 24 1220 500 2760 5 1 4748398 190 -2.21 0.40 12 0.24 -1812.00 9952.00 8080 20231214 -50.43 3840 20241206 4.30 7110 -43.67 20240318 3840 4.30 20241206 8080 -50.43 20231214 3840 4.30 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
11 20241209 150941 57 100.00 KOSDAQ 기계.장비 N N N N N 4020 -50 5 -1.23 44649675 11368 146.10 4070 4070 3890 5290 2850 4070 3927.66 0.00 0 32 4343 4206 4023 3886 3703 4115 3795 24 1220 500 2760 5 1 4748398 191 -2.22 0.40 12 0.24 -1812.00 9952.00 8080 20231214 -50.25 3840 20241206 4.69 7110 -43.46 20240318 3840 4.69 20241206 8080 -50.25 20231214 3840 4.69 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N
12 20241209 140942 57 100.00 KOSDAQ 기계.장비 N N N N N 4070 0 3 0.00 44180125 11251 144.60 4070 4070 3890 5290 2850 4070 3926.77 0.00 0 33 4343 4206 4023 3886 3703 4115 3795 24 1220 500 2760 5 1 4748398 193 -2.25 0.41 12 0.24 -1812.00 9952.00 8080 20231214 -49.63 3840 20241206 5.99 7110 -42.76 20240318 3840 5.99 20241206 8080 -49.63 20231214 3840 5.99 20241206 0.00 N 224060 500 23 억 0 N N 0 N 00 N