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
227950/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
20241210,160946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,437,18,2,4.30,201346237,466958,54.67,412,439,412,544,294,419,431.19,0.70,0,67317,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,453,4.20,0.41,12,0.45,104.00,1074.00,849,20240314,-48.53,405,20241028,7.90,849,-48.53,20240314,405,7.90,20241028,849,-48.53,20240314,405,7.90,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,150949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,437,18,2,4.30,187211207,434543,50.88,412,439,412,544,294,419,430.82,0.70,0,54092,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,453,4.20,0.41,12,0.42,104.00,1074.00,849,20240314,-48.53,405,20241028,7.90,849,-48.53,20240314,405,7.90,20241028,849,-48.53,20240314,405,7.90,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,140949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,434,15,2,3.58,165176337,383832,44.94,412,439,412,544,294,419,430.33,0.70,0,41705,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,450,4.17,0.40,12,0.37,104.00,1074.00,849,20240314,-48.88,405,20241028,7.16,849,-48.88,20240314,405,7.16,20241028,849,-48.88,20240314,405,7.16,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,130949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,437,18,2,4.30,162800788,378360,44.30,412,439,412,544,294,419,430.28,0.70,0,40538,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,453,4.20,0.41,12,0.37,104.00,1074.00,849,20240314,-48.53,405,20241028,7.90,849,-48.53,20240314,405,7.90,20241028,849,-48.53,20240314,405,7.90,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,436,17,2,4.06,155405396,361330,42.31,412,439,412,544,294,419,430.09,0.70,0,42657,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,452,4.19,0.41,12,0.35,104.00,1074.00,849,20240314,-48.65,405,20241028,7.65,849,-48.65,20240314,405,7.65,20241028,849,-48.65,20240314,405,7.65,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,110948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,432,13,2,3.10,144820283,336925,39.45,412,439,412,544,294,419,429.83,0.70,0,35604,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,447,4.15,0.40,12,0.33,104.00,1074.00,849,20240314,-49.12,405,20241028,6.67,849,-49.12,20240314,405,6.67,20241028,849,-49.12,20240314,405,6.67,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,100949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,438,19,2,4.53,80837814,188910,22.12,412,439,412,544,294,419,427.92,0.70,0,15273,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,454,4.21,0.41,12,0.18,104.00,1074.00,849,20240314,-48.41,405,20241028,8.15,849,-48.41,20240314,405,8.15,20241028,849,-48.41,20240314,405,8.15,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241210,090955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,420,1,2,0.24,16488990,39529,4.63,412,421,412,544,294,419,417.14,0.70,0,9057,453,435,425,407,397,445,417,104,125,100,300,1,1,103575530,435,4.04,0.39,12,0.04,104.00,1074.00,849,20240314,-50.53,405,20241028,3.70,849,-50.53,20240314,405,3.70,20241028,849,-50.53,20240314,405,3.70,20241028,1.07,N,227950,100,103 억,,724984,N,N,0,N,00,N
20241209,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,419,1,2,0.24,362676291,851047,278.34,418,443,415,543,293,418,426.15,0.86,0,-163445,437,427,420,410,403,432,415,104,125,100,300,1,1,103575530,434,4.03,0.39,12,0.82,104.00,1074.00,849,20240314,-50.65,405,20241028,3.46,849,-50.65,20240314,405,3.46,20241028,849,-50.65,20240314,405,3.46,20241028,0.99,N,227950,100,103 억,,888484,N,N,0,N,00,N
20241209,150946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,417,-1,5,-0.24,353543092,829231,271.20,418,443,415,543,293,418,426.35,0.86,0,-163624,437,427,420,410,403,432,415,104,125,100,300,1,1,103575530,432,4.01,0.39,12,0.80,104.00,1074.00,849,20240314,-50.88,405,20241028,2.96,849,-50.88,20240314,405,2.96,20241028,849,-50.88,20240314,405,2.96,20241028,0.99,N,227950,100,103 억,,888484,N,N,0,N,00,N
20241209,140948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,424,6,2,1.44,330323692,773720,253.05,418,443,415,543,293,418,426.93,0.86,0,-164250,437,427,420,410,403,432,415,104,125,100,300,1,1,103575530,439,4.08,0.39,12,0.75,104.00,1074.00,849,20240314,-50.06,405,20241028,4.69,849,-50.06,20240314,405,4.69,20241028,849,-50.06,20240314,405,4.69,20241028,0.99,N,227950,100,103 억,,888484,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 160946 57 100.00 KOSDAQ 기계.장비 N N N N N 437 18 2 4.30 201346237 466958 54.67 412 439 412 544 294 419 431.19 0.70 0 67317 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 453 4.20 0.41 12 0.45 104.00 1074.00 849 20240314 -48.53 405 20241028 7.90 849 -48.53 20240314 405 7.90 20241028 849 -48.53 20240314 405 7.90 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
3 20241210 150949 57 100.00 KOSDAQ 기계.장비 N N N N N 437 18 2 4.30 187211207 434543 50.88 412 439 412 544 294 419 430.82 0.70 0 54092 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 453 4.20 0.41 12 0.42 104.00 1074.00 849 20240314 -48.53 405 20241028 7.90 849 -48.53 20240314 405 7.90 20241028 849 -48.53 20240314 405 7.90 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
4 20241210 140949 57 100.00 KOSDAQ 기계.장비 N N N N N 434 15 2 3.58 165176337 383832 44.94 412 439 412 544 294 419 430.33 0.70 0 41705 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 450 4.17 0.40 12 0.37 104.00 1074.00 849 20240314 -48.88 405 20241028 7.16 849 -48.88 20240314 405 7.16 20241028 849 -48.88 20240314 405 7.16 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
5 20241210 130949 57 100.00 KOSDAQ 기계.장비 N N N N N 437 18 2 4.30 162800788 378360 44.30 412 439 412 544 294 419 430.28 0.70 0 40538 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 453 4.20 0.41 12 0.37 104.00 1074.00 849 20240314 -48.53 405 20241028 7.90 849 -48.53 20240314 405 7.90 20241028 849 -48.53 20240314 405 7.90 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
6 20241210 120948 57 100.00 KOSDAQ 기계.장비 N N N N N 436 17 2 4.06 155405396 361330 42.31 412 439 412 544 294 419 430.09 0.70 0 42657 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 452 4.19 0.41 12 0.35 104.00 1074.00 849 20240314 -48.65 405 20241028 7.65 849 -48.65 20240314 405 7.65 20241028 849 -48.65 20240314 405 7.65 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
7 20241210 110948 57 100.00 KOSDAQ 기계.장비 N N N N N 432 13 2 3.10 144820283 336925 39.45 412 439 412 544 294 419 429.83 0.70 0 35604 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 447 4.15 0.40 12 0.33 104.00 1074.00 849 20240314 -49.12 405 20241028 6.67 849 -49.12 20240314 405 6.67 20241028 849 -49.12 20240314 405 6.67 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
8 20241210 100949 57 100.00 KOSDAQ 기계.장비 N N N N N 438 19 2 4.53 80837814 188910 22.12 412 439 412 544 294 419 427.92 0.70 0 15273 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 454 4.21 0.41 12 0.18 104.00 1074.00 849 20240314 -48.41 405 20241028 8.15 849 -48.41 20240314 405 8.15 20241028 849 -48.41 20240314 405 8.15 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
9 20241210 090955 57 100.00 KOSDAQ 기계.장비 N N N N N 420 1 2 0.24 16488990 39529 4.63 412 421 412 544 294 419 417.14 0.70 0 9057 453 435 425 407 397 445 417 104 125 100 300 1 1 103575530 435 4.04 0.39 12 0.04 104.00 1074.00 849 20240314 -50.53 405 20241028 3.70 849 -50.53 20240314 405 3.70 20241028 849 -50.53 20240314 405 3.70 20241028 1.07 N 227950 100 103 억 724984 N N 0 N 00 N
10 20241209 160945 57 100.00 KOSDAQ 기계.장비 N N N N N 419 1 2 0.24 362676291 851047 278.34 418 443 415 543 293 418 426.15 0.86 0 -163445 437 427 420 410 403 432 415 104 125 100 300 1 1 103575530 434 4.03 0.39 12 0.82 104.00 1074.00 849 20240314 -50.65 405 20241028 3.46 849 -50.65 20240314 405 3.46 20241028 849 -50.65 20240314 405 3.46 20241028 0.99 N 227950 100 103 억 888484 N N 0 N 00 N
11 20241209 150946 57 100.00 KOSDAQ 기계.장비 N N N N N 417 -1 5 -0.24 353543092 829231 271.20 418 443 415 543 293 418 426.35 0.86 0 -163624 437 427 420 410 403 432 415 104 125 100 300 1 1 103575530 432 4.01 0.39 12 0.80 104.00 1074.00 849 20240314 -50.88 405 20241028 2.96 849 -50.88 20240314 405 2.96 20241028 849 -50.88 20240314 405 2.96 20241028 0.99 N 227950 100 103 억 888484 N N 0 N 00 N
12 20241209 140948 57 100.00 KOSDAQ 기계.장비 N N N N N 424 6 2 1.44 330323692 773720 253.05 418 443 415 543 293 418 426.93 0.86 0 -164250 437 427 420 410 403 432 415 104 125 100 300 1 1 103575530 439 4.08 0.39 12 0.75 104.00 1074.00 849 20240314 -50.06 405 20241028 4.69 849 -50.06 20240314 405 4.69 20241028 849 -50.06 20240314 405 4.69 20241028 0.99 N 227950 100 103 억 888484 N N 0 N 00 N