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
290520/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
20241210,161043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,140,2,6.48,65712885,29283,57.49,2120,2355,2120,2805,1515,2160,2244.06,0.16,0,3062,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,366,-10.95,0.60,12,0.18,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,4990,-53.91,20240326,1982,16.04,20240806,4990,-53.91,20240326,1982,16.04,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,151046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,150,2,6.94,64319525,28678,56.30,2120,2355,2120,2805,1515,2160,2242.82,0.16,0,2988,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,368,-11.00,0.60,12,0.18,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,4990,-53.71,20240326,1982,16.55,20240806,4990,-53.71,20240326,1982,16.55,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,141046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,105,2,4.86,47294535,21291,41.80,2120,2355,2120,2805,1515,2160,2221.34,0.16,0,2442,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,361,-10.79,0.59,12,0.13,-210.00,3826.00,4990,20240326,-54.61,1982,20240806,14.28,4990,-54.61,20240326,1982,14.28,20240806,4990,-54.61,20240326,1982,14.28,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,131047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,145,2,6.71,39268740,17724,34.80,2120,2355,2120,2805,1515,2160,2215.57,0.16,0,1333,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,367,-10.98,0.60,12,0.11,-210.00,3826.00,4990,20240326,-53.81,1982,20240806,16.30,4990,-53.81,20240326,1982,16.30,20240806,4990,-53.81,20240326,1982,16.30,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,121045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,95,2,4.40,28023210,12816,25.16,2120,2280,2120,2805,1515,2160,2186.58,0.16,0,923,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,359,-10.74,0.59,12,0.08,-210.00,3826.00,4990,20240326,-54.81,1982,20240806,13.77,4990,-54.81,20240326,1982,13.77,20240806,4990,-54.81,20240326,1982,13.77,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,111045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,40,2,1.85,17839610,8249,16.20,2120,2205,2120,2805,1515,2160,2162.64,0.16,0,168,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,350,-10.48,0.58,12,0.05,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,4990,-55.91,20240326,1982,11.00,20240806,4990,-55.91,20240326,1982,11.00,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,101046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,30,2,1.39,14278220,6623,13.00,2120,2200,2120,2805,1515,2160,2155.85,0.16,0,-440,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,349,-10.43,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.11,1982,20240806,10.49,4990,-56.11,20240326,1982,10.49,20240806,4990,-56.11,20240326,1982,10.49,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241210,091053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-10,5,-0.46,3205750,1506,2.96,2120,2160,2120,2805,1515,2160,2128.65,0.16,0,35,2393,2276,2178,2061,1963,2227,2012,80,645,500,1330,5,1,15929362,342,-10.24,0.56,12,0.01,-210.00,3826.00,4990,20240326,-56.91,1982,20240806,8.48,4990,-56.91,20240326,1982,8.48,20240806,4990,-56.91,20240326,1982,8.48,20240806,0.36,N,290520,500,79 억,,25408,N,N,0,N,00,N
20241209,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,-155,5,-6.70,106515865,49474,140.99,2295,2295,2080,3005,1625,2315,2152.97,0.15,0,527,2515,2415,2295,2195,2075,2355,2135,80,690,500,1430,5,1,15929362,344,-10.29,0.56,12,0.31,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.37,N,290520,500,79 억,,24320,N,N,0,N,00,N
20241209,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,-180,5,-7.78,94238040,43689,124.50,2295,2295,2085,3005,1625,2315,2157.02,0.15,0,708,2515,2415,2295,2195,2075,2355,2135,80,690,500,1430,5,1,15929362,340,-10.17,0.56,12,0.27,-210.00,3826.00,4990,20240326,-57.21,1982,20240806,7.72,4990,-57.21,20240326,1982,7.72,20240806,4990,-57.21,20240326,1982,7.72,20240806,0.37,N,290520,500,79 억,,24320,N,N,0,N,00,N
20241209,141044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-175,5,-7.56,74273795,34210,97.49,2295,2295,2110,3005,1625,2315,2171.11,0.15,0,1151,2515,2415,2295,2195,2075,2355,2135,80,690,500,1430,5,1,15929362,341,-10.19,0.56,12,0.21,-210.00,3826.00,4990,20240326,-57.11,1982,20240806,7.97,4990,-57.11,20240326,1982,7.97,20240806,4990,-57.11,20240326,1982,7.97,20240806,0.37,N,290520,500,79 억,,24320,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 161043 57 100.00 KOSDAQ 기계.장비 N N N N N 2300 140 2 6.48 65712885 29283 57.49 2120 2355 2120 2805 1515 2160 2244.06 0.16 0 3062 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 366 -10.95 0.60 12 0.18 -210.00 3826.00 4990 20240326 -53.91 1982 20240806 16.04 4990 -53.91 20240326 1982 16.04 20240806 4990 -53.91 20240326 1982 16.04 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
3 20241210 151046 57 100.00 KOSDAQ 기계.장비 N N N N N 2310 150 2 6.94 64319525 28678 56.30 2120 2355 2120 2805 1515 2160 2242.82 0.16 0 2988 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 368 -11.00 0.60 12 0.18 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 4990 -53.71 20240326 1982 16.55 20240806 4990 -53.71 20240326 1982 16.55 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
4 20241210 141046 57 100.00 KOSDAQ 기계.장비 N N N N N 2265 105 2 4.86 47294535 21291 41.80 2120 2355 2120 2805 1515 2160 2221.34 0.16 0 2442 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 361 -10.79 0.59 12 0.13 -210.00 3826.00 4990 20240326 -54.61 1982 20240806 14.28 4990 -54.61 20240326 1982 14.28 20240806 4990 -54.61 20240326 1982 14.28 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
5 20241210 131047 57 100.00 KOSDAQ 기계.장비 N N N N N 2305 145 2 6.71 39268740 17724 34.80 2120 2355 2120 2805 1515 2160 2215.57 0.16 0 1333 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 367 -10.98 0.60 12 0.11 -210.00 3826.00 4990 20240326 -53.81 1982 20240806 16.30 4990 -53.81 20240326 1982 16.30 20240806 4990 -53.81 20240326 1982 16.30 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
6 20241210 121045 57 100.00 KOSDAQ 기계.장비 N N N N N 2255 95 2 4.40 28023210 12816 25.16 2120 2280 2120 2805 1515 2160 2186.58 0.16 0 923 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 359 -10.74 0.59 12 0.08 -210.00 3826.00 4990 20240326 -54.81 1982 20240806 13.77 4990 -54.81 20240326 1982 13.77 20240806 4990 -54.81 20240326 1982 13.77 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
7 20241210 111045 57 100.00 KOSDAQ 기계.장비 N N N N N 2200 40 2 1.85 17839610 8249 16.20 2120 2205 2120 2805 1515 2160 2162.64 0.16 0 168 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 350 -10.48 0.58 12 0.05 -210.00 3826.00 4990 20240326 -55.91 1982 20240806 11.00 4990 -55.91 20240326 1982 11.00 20240806 4990 -55.91 20240326 1982 11.00 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
8 20241210 101046 57 100.00 KOSDAQ 기계.장비 N N N N N 2190 30 2 1.39 14278220 6623 13.00 2120 2200 2120 2805 1515 2160 2155.85 0.16 0 -440 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 349 -10.43 0.57 12 0.04 -210.00 3826.00 4990 20240326 -56.11 1982 20240806 10.49 4990 -56.11 20240326 1982 10.49 20240806 4990 -56.11 20240326 1982 10.49 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
9 20241210 091053 57 100.00 KOSDAQ 기계.장비 N N N N N 2150 -10 5 -0.46 3205750 1506 2.96 2120 2160 2120 2805 1515 2160 2128.65 0.16 0 35 2393 2276 2178 2061 1963 2227 2012 80 645 500 1330 5 1 15929362 342 -10.24 0.56 12 0.01 -210.00 3826.00 4990 20240326 -56.91 1982 20240806 8.48 4990 -56.91 20240326 1982 8.48 20240806 4990 -56.91 20240326 1982 8.48 20240806 0.36 N 290520 500 79 억 25408 N N 0 N 00 N
10 20241209 161042 57 100.00 KOSDAQ 기계.장비 N N N N N 2160 -155 5 -6.70 106515865 49474 140.99 2295 2295 2080 3005 1625 2315 2152.97 0.15 0 527 2515 2415 2295 2195 2075 2355 2135 80 690 500 1430 5 1 15929362 344 -10.29 0.56 12 0.31 -210.00 3826.00 4990 20240326 -56.71 1982 20240806 8.98 4990 -56.71 20240326 1982 8.98 20240806 4990 -56.71 20240326 1982 8.98 20240806 0.37 N 290520 500 79 억 24320 N N 0 N 00 N
11 20241209 151044 57 100.00 KOSDAQ 기계.장비 N N N N N 2135 -180 5 -7.78 94238040 43689 124.50 2295 2295 2085 3005 1625 2315 2157.02 0.15 0 708 2515 2415 2295 2195 2075 2355 2135 80 690 500 1430 5 1 15929362 340 -10.17 0.56 12 0.27 -210.00 3826.00 4990 20240326 -57.21 1982 20240806 7.72 4990 -57.21 20240326 1982 7.72 20240806 4990 -57.21 20240326 1982 7.72 20240806 0.37 N 290520 500 79 억 24320 N N 0 N 00 N
12 20241209 141044 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 -175 5 -7.56 74273795 34210 97.49 2295 2295 2110 3005 1625 2315 2171.11 0.15 0 1151 2515 2415 2295 2195 2075 2355 2135 80 690 500 1430 5 1 15929362 341 -10.19 0.56 12 0.21 -210.00 3826.00 4990 20240326 -57.11 1982 20240806 7.97 4990 -57.11 20240326 1982 7.97 20240806 4990 -57.11 20240326 1982 7.97 20240806 0.37 N 290520 500 79 억 24320 N N 0 N 00 N