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
382480/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
20241210,161200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1881,1,2,0.05,281735314,150989,83.38,1805,1905,1805,2440,1316,1880,1865.86,0.11,0,24283,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,740,11.40,0.93,12,0.38,165.00,2027.00,3655,20231214,-48.54,1794,20241209,4.85,3565,-47.24,20240312,1794,4.85,20241209,3655,-48.54,20231214,1794,4.85,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,151202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1904,24,2,1.28,253784503,136142,75.18,1805,1905,1805,2440,1316,1880,1864.12,0.11,0,24434,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,749,11.54,0.94,12,0.35,165.00,2027.00,3655,20231214,-47.91,1794,20241209,6.13,3565,-46.59,20240312,1794,6.13,20241209,3655,-47.91,20231214,1794,6.13,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1879,-1,5,-0.05,208799730,112356,62.04,1805,1884,1805,2440,1316,1880,1858.38,0.11,0,10419,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,740,11.39,0.93,12,0.29,165.00,2027.00,3655,20231214,-48.59,1794,20241209,4.74,3565,-47.29,20240312,1794,4.74,20241209,3655,-48.59,20231214,1794,4.74,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,131204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1865,-15,5,-0.80,190588015,102633,56.67,1805,1884,1805,2440,1316,1880,1856.99,0.11,0,8977,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,734,11.30,0.92,12,0.26,165.00,2027.00,3655,20231214,-48.97,1794,20241209,3.96,3565,-47.69,20240312,1794,3.96,20241209,3655,-48.97,20231214,1794,3.96,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,121202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1876,-4,5,-0.21,112817908,60647,33.49,1805,1884,1805,2440,1316,1880,1860.24,0.11,0,6756,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,738,11.37,0.93,12,0.15,165.00,2027.00,3655,20231214,-48.67,1794,20241209,4.57,3565,-47.38,20240312,1794,4.57,20241209,3655,-48.67,20231214,1794,4.57,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,111201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1879,-1,5,-0.05,95341558,51302,28.33,1805,1884,1805,2440,1316,1880,1858.44,0.11,0,6975,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,740,11.39,0.93,12,0.13,165.00,2027.00,3655,20231214,-48.59,1794,20241209,4.74,3565,-47.29,20240312,1794,4.74,20241209,3655,-48.59,20231214,1794,4.74,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,101203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1882,2,2,0.11,66382486,35880,19.81,1805,1884,1805,2440,1316,1880,1850.13,0.11,0,3230,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,741,11.41,0.93,12,0.09,165.00,2027.00,3655,20231214,-48.51,1794,20241209,4.91,3565,-47.21,20240312,1794,4.91,20241209,3655,-48.51,20231214,1794,4.91,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241210,091210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1865,-15,5,-0.80,41938248,22793,12.59,1805,1884,1805,2440,1316,1880,1839.96,0.11,0,3008,2089,1984,1889,1784,1689,1937,1737,39,560,100,1350,1,1,39357140,734,11.30,0.92,12,0.06,165.00,2027.00,3655,20231214,-48.97,1794,20241209,3.96,3565,-47.69,20240312,1794,3.96,20241209,3655,-48.97,20231214,1794,3.96,20241209,2.97,N,382480,100,39 억,,44159,N,N,0,N,00,N
20241209,161158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1880,-117,5,-5.86,330330982,177952,93.49,1959,1994,1794,2595,1398,1997,1856.29,0.21,0,-37945,2099,2048,1949,1898,1799,1998,1848,39,598,100,1430,1,1,39357140,740,11.39,0.93,12,0.45,165.00,2027.00,3655,20231214,-48.56,1794,20241209,4.79,3565,-47.27,20240312,1794,4.79,20241209,3655,-48.56,20231214,1794,4.79,20241209,3.00,N,382480,100,39 억,,82130,N,N,0,N,00,N
20241209,151200,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1800,-197,5,-9.86,250236389,135013,70.93,1959,1994,1800,2595,1398,1997,1853.42,0.21,0,-33760,2099,2048,1949,1898,1799,1998,1848,39,598,100,1430,1,1,39357140,708,10.91,0.89,12,0.34,165.00,2027.00,3655,20231214,-50.75,1800,20241209,0.00,3565,-49.51,20240312,1800,0.00,20241209,3655,-50.75,20231214,1800,0.00,20241209,3.00,N,382480,100,39 억,,82130,N,N,0,N,00,N
20241209,141159,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1827,-170,5,-8.51,200914021,107730,56.60,1959,1994,1801,2595,1398,1997,1864.98,0.21,0,-34186,2099,2048,1949,1898,1799,1998,1848,39,598,100,1430,1,1,39357140,719,11.07,0.90,12,0.27,165.00,2027.00,3655,20231214,-50.01,1801,20241209,1.44,3565,-48.75,20240312,1801,1.44,20241209,3655,-50.01,20231214,1801,1.44,20241209,3.00,N,382480,100,39 억,,82130,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 161200 57 100.00 KOSDAQ 기계.장비 N N N N N 1881 1 2 0.05 281735314 150989 83.38 1805 1905 1805 2440 1316 1880 1865.86 0.11 0 24283 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 740 11.40 0.93 12 0.38 165.00 2027.00 3655 20231214 -48.54 1794 20241209 4.85 3565 -47.24 20240312 1794 4.85 20241209 3655 -48.54 20231214 1794 4.85 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
3 20241210 151202 57 100.00 KOSDAQ 기계.장비 N N N N N 1904 24 2 1.28 253784503 136142 75.18 1805 1905 1805 2440 1316 1880 1864.12 0.11 0 24434 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 749 11.54 0.94 12 0.35 165.00 2027.00 3655 20231214 -47.91 1794 20241209 6.13 3565 -46.59 20240312 1794 6.13 20241209 3655 -47.91 20231214 1794 6.13 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
4 20241210 141202 57 100.00 KOSDAQ 기계.장비 N N N N N 1879 -1 5 -0.05 208799730 112356 62.04 1805 1884 1805 2440 1316 1880 1858.38 0.11 0 10419 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 740 11.39 0.93 12 0.29 165.00 2027.00 3655 20231214 -48.59 1794 20241209 4.74 3565 -47.29 20240312 1794 4.74 20241209 3655 -48.59 20231214 1794 4.74 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
5 20241210 131204 57 100.00 KOSDAQ 기계.장비 N N N N N 1865 -15 5 -0.80 190588015 102633 56.67 1805 1884 1805 2440 1316 1880 1856.99 0.11 0 8977 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 734 11.30 0.92 12 0.26 165.00 2027.00 3655 20231214 -48.97 1794 20241209 3.96 3565 -47.69 20240312 1794 3.96 20241209 3655 -48.97 20231214 1794 3.96 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
6 20241210 121202 57 100.00 KOSDAQ 기계.장비 N N N N N 1876 -4 5 -0.21 112817908 60647 33.49 1805 1884 1805 2440 1316 1880 1860.24 0.11 0 6756 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 738 11.37 0.93 12 0.15 165.00 2027.00 3655 20231214 -48.67 1794 20241209 4.57 3565 -47.38 20240312 1794 4.57 20241209 3655 -48.67 20231214 1794 4.57 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
7 20241210 111201 57 100.00 KOSDAQ 기계.장비 N N N N N 1879 -1 5 -0.05 95341558 51302 28.33 1805 1884 1805 2440 1316 1880 1858.44 0.11 0 6975 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 740 11.39 0.93 12 0.13 165.00 2027.00 3655 20231214 -48.59 1794 20241209 4.74 3565 -47.29 20240312 1794 4.74 20241209 3655 -48.59 20231214 1794 4.74 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
8 20241210 101203 57 100.00 KOSDAQ 기계.장비 N N N N N 1882 2 2 0.11 66382486 35880 19.81 1805 1884 1805 2440 1316 1880 1850.13 0.11 0 3230 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 741 11.41 0.93 12 0.09 165.00 2027.00 3655 20231214 -48.51 1794 20241209 4.91 3565 -47.21 20240312 1794 4.91 20241209 3655 -48.51 20231214 1794 4.91 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
9 20241210 091210 57 100.00 KOSDAQ 기계.장비 N N N N N 1865 -15 5 -0.80 41938248 22793 12.59 1805 1884 1805 2440 1316 1880 1839.96 0.11 0 3008 2089 1984 1889 1784 1689 1937 1737 39 560 100 1350 1 1 39357140 734 11.30 0.92 12 0.06 165.00 2027.00 3655 20231214 -48.97 1794 20241209 3.96 3565 -47.69 20240312 1794 3.96 20241209 3655 -48.97 20231214 1794 3.96 20241209 2.97 N 382480 100 39 억 44159 N N 0 N 00 N
10 20241209 161158 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1880 -117 5 -5.86 330330982 177952 93.49 1959 1994 1794 2595 1398 1997 1856.29 0.21 0 -37945 2099 2048 1949 1898 1799 1998 1848 39 598 100 1430 1 1 39357140 740 11.39 0.93 12 0.45 165.00 2027.00 3655 20231214 -48.56 1794 20241209 4.79 3565 -47.27 20240312 1794 4.79 20241209 3655 -48.56 20231214 1794 4.79 20241209 3.00 N 382480 100 39 억 82130 N N 0 N 00 N
11 20241209 151200 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1800 -197 5 -9.86 250236389 135013 70.93 1959 1994 1800 2595 1398 1997 1853.42 0.21 0 -33760 2099 2048 1949 1898 1799 1998 1848 39 598 100 1430 1 1 39357140 708 10.91 0.89 12 0.34 165.00 2027.00 3655 20231214 -50.75 1800 20241209 0.00 3565 -49.51 20240312 1800 0.00 20241209 3655 -50.75 20231214 1800 0.00 20241209 3.00 N 382480 100 39 억 82130 N N 0 N 00 N
12 20241209 141159 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1827 -170 5 -8.51 200914021 107730 56.60 1959 1994 1801 2595 1398 1997 1864.98 0.21 0 -34186 2099 2048 1949 1898 1799 1998 1848 39 598 100 1430 1 1 39357140 719 11.07 0.90 12 0.27 165.00 2027.00 3655 20231214 -50.01 1801 20241209 1.44 3565 -48.75 20240312 1801 1.44 20241209 3655 -50.01 20231214 1801 1.44 20241209 3.00 N 382480 100 39 억 82130 N N 0 N 00 N