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
277880/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
20241210,161034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,275,2,6.12,145395370,30921,56.76,4455,4775,4455,5840,3150,4495,4702.15,0.31,0,10526,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,962,-23.38,1.22,12,0.15,-204.00,3920.00,10020,20231219,-52.40,4445,20241209,7.31,9390,-49.20,20240109,4445,7.31,20241209,10020,-52.40,20231219,4445,7.31,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,151036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,240,2,5.34,140880370,29974,55.02,4455,4775,4455,5840,3150,4495,4700.09,0.31,0,10100,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,955,-23.21,1.21,12,0.15,-204.00,3920.00,10020,20231219,-52.74,4445,20241209,6.52,9390,-49.57,20240109,4445,6.52,20241209,10020,-52.74,20231219,4445,6.52,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,141036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,270,2,6.01,119681010,25518,46.84,4455,4775,4455,5840,3150,4495,4690.06,0.31,0,9865,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,961,-23.36,1.22,12,0.13,-204.00,3920.00,10020,20231219,-52.45,4445,20241209,7.20,9390,-49.25,20240109,4445,7.20,20241209,10020,-52.45,20231219,4445,7.20,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,131037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,270,2,6.01,111441655,23789,43.66,4455,4775,4455,5840,3150,4495,4684.59,0.31,0,9599,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,961,-23.36,1.22,12,0.12,-204.00,3920.00,10020,20231219,-52.45,4445,20241209,7.20,9390,-49.25,20240109,4445,7.20,20241209,10020,-52.45,20231219,4445,7.20,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,121036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,250,2,5.56,100423740,21467,39.40,4455,4775,4455,5840,3150,4495,4678.05,0.31,0,9497,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,957,-23.26,1.21,12,0.11,-204.00,3920.00,10020,20231219,-52.64,4445,20241209,6.75,9390,-49.47,20240109,4445,6.75,20241209,10020,-52.64,20231219,4445,6.75,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,111035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4715,220,2,4.89,67855435,14602,26.80,4455,4740,4455,5840,3150,4495,4647.00,0.31,0,7907,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,951,-23.11,1.20,12,0.07,-204.00,3920.00,10020,20231219,-52.94,4445,20241209,6.07,9390,-49.79,20240109,4445,6.07,20241209,10020,-52.94,20231219,4445,6.07,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,101036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,95,2,2.11,46050925,9967,18.29,4455,4690,4455,5840,3150,4495,4620.34,0.31,0,5219,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,925,-22.50,1.17,12,0.05,-204.00,3920.00,10020,20231219,-54.19,4445,20241209,3.26,9390,-51.12,20240109,4445,3.26,20241209,10020,-54.19,20231219,4445,3.26,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241210,091043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4640,145,2,3.23,14400460,3139,5.76,4455,4670,4455,5840,3150,4495,4587.59,0.31,0,1008,5055,4775,4610,4330,4165,4692,4247,101,1345,500,3140,5,1,20160832,935,-22.75,1.18,12,0.02,-204.00,3920.00,10020,20231219,-53.69,4445,20241209,4.39,9390,-50.59,20240109,4445,4.39,20241209,10020,-53.69,20231219,4445,4.39,20241209,0.65,N,277880,500,100 억,,62125,N,N,0,N,00,N
20241209,161033,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4495,-410,5,-8.36,249552605,54355,106.77,4750,4890,4445,6370,3435,4905,4592.18,0.30,0,2064,5138,5021,4878,4761,4618,4950,4690,101,1465,500,3430,5,1,20160832,906,-22.03,1.15,12,0.27,-204.00,3920.00,10100,20231130,-55.50,4445,20241209,1.12,9390,-52.13,20240109,4445,1.12,20241209,10020,-55.14,20231219,4445,1.12,20241209,0.63,N,277880,500,100 억,,60060,N,N,0,N,00,N
20241209,151034,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4525,-380,5,-7.75,218704685,47502,93.31,4750,4890,4445,6370,3435,4905,4604.12,0.30,0,3546,5138,5021,4878,4761,4618,4950,4690,101,1465,500,3430,5,1,20160832,912,-22.18,1.15,12,0.24,-204.00,3920.00,10100,20231130,-55.20,4445,20241209,1.80,9390,-51.81,20240109,4445,1.80,20241209,10020,-54.84,20231219,4445,1.80,20241209,0.63,N,277880,500,100 억,,60060,N,N,0,N,00,N
20241209,141035,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4570,-335,5,-6.83,147400695,31716,62.30,4750,4890,4570,6370,3435,4905,4647.52,0.30,0,1567,5138,5021,4878,4761,4618,4950,4690,101,1465,500,3430,5,1,20160832,921,-22.40,1.17,12,0.16,-204.00,3920.00,10100,20231130,-54.75,4570,20241209,0.00,9390,-51.33,20240109,4570,0.00,20241209,10020,-54.39,20231219,4570,0.00,20241209,0.63,N,277880,500,100 억,,60060,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 161034 57 100.00 KOSDAQ 기계.장비 N N N N N 4770 275 2 6.12 145395370 30921 56.76 4455 4775 4455 5840 3150 4495 4702.15 0.31 0 10526 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 962 -23.38 1.22 12 0.15 -204.00 3920.00 10020 20231219 -52.40 4445 20241209 7.31 9390 -49.20 20240109 4445 7.31 20241209 10020 -52.40 20231219 4445 7.31 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
3 20241210 151036 57 100.00 KOSDAQ 기계.장비 N N N N N 4735 240 2 5.34 140880370 29974 55.02 4455 4775 4455 5840 3150 4495 4700.09 0.31 0 10100 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 955 -23.21 1.21 12 0.15 -204.00 3920.00 10020 20231219 -52.74 4445 20241209 6.52 9390 -49.57 20240109 4445 6.52 20241209 10020 -52.74 20231219 4445 6.52 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
4 20241210 141036 57 100.00 KOSDAQ 기계.장비 N N N N N 4765 270 2 6.01 119681010 25518 46.84 4455 4775 4455 5840 3150 4495 4690.06 0.31 0 9865 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 961 -23.36 1.22 12 0.13 -204.00 3920.00 10020 20231219 -52.45 4445 20241209 7.20 9390 -49.25 20240109 4445 7.20 20241209 10020 -52.45 20231219 4445 7.20 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
5 20241210 131037 57 100.00 KOSDAQ 기계.장비 N N N N N 4765 270 2 6.01 111441655 23789 43.66 4455 4775 4455 5840 3150 4495 4684.59 0.31 0 9599 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 961 -23.36 1.22 12 0.12 -204.00 3920.00 10020 20231219 -52.45 4445 20241209 7.20 9390 -49.25 20240109 4445 7.20 20241209 10020 -52.45 20231219 4445 7.20 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
6 20241210 121036 57 100.00 KOSDAQ 기계.장비 N N N N N 4745 250 2 5.56 100423740 21467 39.40 4455 4775 4455 5840 3150 4495 4678.05 0.31 0 9497 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 957 -23.26 1.21 12 0.11 -204.00 3920.00 10020 20231219 -52.64 4445 20241209 6.75 9390 -49.47 20240109 4445 6.75 20241209 10020 -52.64 20231219 4445 6.75 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
7 20241210 111035 57 100.00 KOSDAQ 기계.장비 N N N N N 4715 220 2 4.89 67855435 14602 26.80 4455 4740 4455 5840 3150 4495 4647.00 0.31 0 7907 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 951 -23.11 1.20 12 0.07 -204.00 3920.00 10020 20231219 -52.94 4445 20241209 6.07 9390 -49.79 20240109 4445 6.07 20241209 10020 -52.94 20231219 4445 6.07 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
8 20241210 101036 57 100.00 KOSDAQ 기계.장비 N N N N N 4590 95 2 2.11 46050925 9967 18.29 4455 4690 4455 5840 3150 4495 4620.34 0.31 0 5219 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 925 -22.50 1.17 12 0.05 -204.00 3920.00 10020 20231219 -54.19 4445 20241209 3.26 9390 -51.12 20240109 4445 3.26 20241209 10020 -54.19 20231219 4445 3.26 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
9 20241210 091043 57 100.00 KOSDAQ 기계.장비 N N N N N 4640 145 2 3.23 14400460 3139 5.76 4455 4670 4455 5840 3150 4495 4587.59 0.31 0 1008 5055 4775 4610 4330 4165 4692 4247 101 1345 500 3140 5 1 20160832 935 -22.75 1.18 12 0.02 -204.00 3920.00 10020 20231219 -53.69 4445 20241209 4.39 9390 -50.59 20240109 4445 4.39 20241209 10020 -53.69 20231219 4445 4.39 20241209 0.65 N 277880 500 100 억 62125 N N 0 N 00 N
10 20241209 161033 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4495 -410 5 -8.36 249552605 54355 106.77 4750 4890 4445 6370 3435 4905 4592.18 0.30 0 2064 5138 5021 4878 4761 4618 4950 4690 101 1465 500 3430 5 1 20160832 906 -22.03 1.15 12 0.27 -204.00 3920.00 10100 20231130 -55.50 4445 20241209 1.12 9390 -52.13 20240109 4445 1.12 20241209 10020 -55.14 20231219 4445 1.12 20241209 0.63 N 277880 500 100 억 60060 N N 0 N 00 N
11 20241209 151034 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4525 -380 5 -7.75 218704685 47502 93.31 4750 4890 4445 6370 3435 4905 4604.12 0.30 0 3546 5138 5021 4878 4761 4618 4950 4690 101 1465 500 3430 5 1 20160832 912 -22.18 1.15 12 0.24 -204.00 3920.00 10100 20231130 -55.20 4445 20241209 1.80 9390 -51.81 20240109 4445 1.80 20241209 10020 -54.84 20231219 4445 1.80 20241209 0.63 N 277880 500 100 억 60060 N N 0 N 00 N
12 20241209 141035 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4570 -335 5 -6.83 147400695 31716 62.30 4750 4890 4570 6370 3435 4905 4647.52 0.30 0 1567 5138 5021 4878 4761 4618 4950 4690 101 1465 500 3430 5 1 20160832 921 -22.40 1.17 12 0.16 -204.00 3920.00 10100 20231130 -54.75 4570 20241209 0.00 9390 -51.33 20240109 4570 0.00 20241209 10020 -54.39 20231219 4570 0.00 20241209 0.63 N 277880 500 100 억 60060 N N 0 N 00 N