ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008830/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
20241203,160234,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15270,1640,2,12.03,223316853980,14281334,136.40,14120,16940,13500,17710,9550,13630,15637.41,1.37,0,-17213,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1372,49.58,1.58,12,158.90,308.00,9686.00,16940,20241203,-9.86,6260,20240805,143.93,16940,-9.86,20241203,6260,143.93,20240805,16940,-9.86,20241203,6260,143.93,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,150239,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15330,1700,2,12.47,217783798360,13918768,132.93,14120,16940,13500,17710,9550,13630,15646.77,1.37,0,-7614,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1378,49.77,1.58,12,154.87,308.00,9686.00,16940,20241203,-9.50,6260,20240805,144.89,16940,-9.50,20241203,6260,144.89,20240805,16940,-9.50,20241203,6260,144.89,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,140234,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15490,1860,2,13.65,210561126070,13448759,128.45,14120,16940,13500,17710,9550,13630,15656.55,1.37,0,-41187,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1392,50.29,1.60,12,149.64,308.00,9686.00,16940,20241203,-8.56,6260,20240805,147.44,16940,-8.56,20241203,6260,147.44,20240805,16940,-8.56,20241203,6260,147.44,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,130235,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15730,2100,2,15.41,199236439240,12723174,121.52,14120,16940,13500,17710,9550,13630,15659.34,1.37,0,-106494,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1414,51.07,1.62,12,141.56,308.00,9686.00,16940,20241203,-7.14,6260,20240805,151.28,16940,-7.14,20241203,6260,151.28,20240805,16940,-7.14,20241203,6260,151.28,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,120245,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16000,2370,2,17.39,188057936960,12022778,114.83,14120,16940,13500,17710,9550,13630,15641.80,1.37,0,-107612,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1438,51.95,1.65,12,133.77,308.00,9686.00,16940,20241203,-5.55,6260,20240805,155.59,16940,-5.55,20241203,6260,155.59,20240805,16940,-5.55,20241203,6260,155.59,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,110235,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15770,2140,2,15.70,169533364600,10860642,103.73,14120,16940,13500,17710,9550,13630,15609.88,1.37,0,-117768,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1417,51.20,1.63,12,120.84,308.00,9686.00,16940,20241203,-6.91,6260,20240805,151.92,16940,-6.91,20241203,6260,151.92,20240805,16940,-6.91,20241203,6260,151.92,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,100227,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16320,2690,2,19.74,112113865120,7329571,70.00,14120,16860,13500,17710,9550,13630,15296.10,1.37,0,-114196,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1467,52.99,1.68,12,81.55,308.00,9686.00,16860,20241203,-3.20,6260,20240805,160.70,16860,-3.20,20241203,6260,160.70,20240805,16860,-3.20,20241203,6260,160.70,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241203,090227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14020,390,2,2.86,9474105090,667120,6.37,14120,14490,13950,17710,9550,13630,14201.50,1.37,0,-21592,16070,14850,13050,11830,10030,15460,12440,45,4080,500,8450,10,1,8987520,1260,45.52,1.45,12,7.42,308.00,9686.00,14690,20240325,-4.56,6260,20240805,123.96,14690,-4.56,20240325,6260,123.96,20240805,14690,-4.56,20240325,6260,123.96,20240805,3.77,N,008830,500,44 억,,123410,N,N,0,N,00,N
20241202,160221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13630,2420,2,21.59,132465122890,10130076,828.24,11450,14270,11250,14570,7850,11210,13075.76,0.26,0,102448,12030,11620,11230,10820,10430,11825,11025,45,3360,500,6950,10,1,8987520,1225,44.25,1.41,12,112.71,308.00,9686.00,14690,20240325,-7.22,6260,20240805,117.73,14690,-7.22,20240325,6260,117.73,20240805,14690,-7.22,20240325,6260,117.73,20240805,3.72,N,008830,500,44 억,,22954,N,N,0,N,00,N
20241202,150230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13570,2360,2,21.05,127537659380,9766400,798.51,11450,14270,11250,14570,7850,11210,13058.82,0.26,0,95192,12030,11620,11230,10820,10430,11825,11025,45,3360,500,6950,10,1,8987520,1220,44.06,1.40,12,108.67,308.00,9686.00,14690,20240325,-7.62,6260,20240805,116.77,14690,-7.62,20240325,6260,116.77,20240805,14690,-7.62,20240325,6260,116.77,20240805,3.72,N,008830,500,44 억,,22954,N,N,0,N,00,N
20241202,140229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13860,2650,2,23.64,113927006580,8768929,716.96,11450,14270,11250,14570,7850,11210,12992.12,0.26,0,86475,12030,11620,11230,10820,10430,11825,11025,45,3360,500,6950,10,1,8987520,1246,45.00,1.43,12,97.57,308.00,9686.00,14690,20240325,-5.65,6260,20240805,121.41,14690,-5.65,20240325,6260,121.41,20240805,14690,-5.65,20240325,6260,121.41,20240805,3.72,N,008830,500,44 억,,22954,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 20241203 160234 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15270 1640 2 12.03 223316853980 14281334 136.40 14120 16940 13500 17710 9550 13630 15637.41 1.37 0 -17213 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1372 49.58 1.58 12 158.90 308.00 9686.00 16940 20241203 -9.86 6260 20240805 143.93 16940 -9.86 20241203 6260 143.93 20240805 16940 -9.86 20241203 6260 143.93 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
3 20241203 150239 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15330 1700 2 12.47 217783798360 13918768 132.93 14120 16940 13500 17710 9550 13630 15646.77 1.37 0 -7614 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1378 49.77 1.58 12 154.87 308.00 9686.00 16940 20241203 -9.50 6260 20240805 144.89 16940 -9.50 20241203 6260 144.89 20240805 16940 -9.50 20241203 6260 144.89 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
4 20241203 140234 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15490 1860 2 13.65 210561126070 13448759 128.45 14120 16940 13500 17710 9550 13630 15656.55 1.37 0 -41187 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1392 50.29 1.60 12 149.64 308.00 9686.00 16940 20241203 -8.56 6260 20240805 147.44 16940 -8.56 20241203 6260 147.44 20240805 16940 -8.56 20241203 6260 147.44 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
5 20241203 130235 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15730 2100 2 15.41 199236439240 12723174 121.52 14120 16940 13500 17710 9550 13630 15659.34 1.37 0 -106494 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1414 51.07 1.62 12 141.56 308.00 9686.00 16940 20241203 -7.14 6260 20240805 151.28 16940 -7.14 20241203 6260 151.28 20240805 16940 -7.14 20241203 6260 151.28 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
6 20241203 120245 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16000 2370 2 17.39 188057936960 12022778 114.83 14120 16940 13500 17710 9550 13630 15641.80 1.37 0 -107612 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1438 51.95 1.65 12 133.77 308.00 9686.00 16940 20241203 -5.55 6260 20240805 155.59 16940 -5.55 20241203 6260 155.59 20240805 16940 -5.55 20241203 6260 155.59 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
7 20241203 110235 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15770 2140 2 15.70 169533364600 10860642 103.73 14120 16940 13500 17710 9550 13630 15609.88 1.37 0 -117768 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1417 51.20 1.63 12 120.84 308.00 9686.00 16940 20241203 -6.91 6260 20240805 151.92 16940 -6.91 20241203 6260 151.92 20240805 16940 -6.91 20241203 6260 151.92 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
8 20241203 100227 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16320 2690 2 19.74 112113865120 7329571 70.00 14120 16860 13500 17710 9550 13630 15296.10 1.37 0 -114196 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1467 52.99 1.68 12 81.55 308.00 9686.00 16860 20241203 -3.20 6260 20240805 160.70 16860 -3.20 20241203 6260 160.70 20240805 16860 -3.20 20241203 6260 160.70 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
9 20241203 090227 57 100.00 KOSDAQ 기계.장비 N N N N N 14020 390 2 2.86 9474105090 667120 6.37 14120 14490 13950 17710 9550 13630 14201.50 1.37 0 -21592 16070 14850 13050 11830 10030 15460 12440 45 4080 500 8450 10 1 8987520 1260 45.52 1.45 12 7.42 308.00 9686.00 14690 20240325 -4.56 6260 20240805 123.96 14690 -4.56 20240325 6260 123.96 20240805 14690 -4.56 20240325 6260 123.96 20240805 3.77 N 008830 500 44 억 123410 N N 0 N 00 N
10 20241202 160221 57 100.00 KOSDAQ 기계.장비 N N N N N 13630 2420 2 21.59 132465122890 10130076 828.24 11450 14270 11250 14570 7850 11210 13075.76 0.26 0 102448 12030 11620 11230 10820 10430 11825 11025 45 3360 500 6950 10 1 8987520 1225 44.25 1.41 12 112.71 308.00 9686.00 14690 20240325 -7.22 6260 20240805 117.73 14690 -7.22 20240325 6260 117.73 20240805 14690 -7.22 20240325 6260 117.73 20240805 3.72 N 008830 500 44 억 22954 N N 0 N 00 N
11 20241202 150230 57 100.00 KOSDAQ 기계.장비 N N N N N 13570 2360 2 21.05 127537659380 9766400 798.51 11450 14270 11250 14570 7850 11210 13058.82 0.26 0 95192 12030 11620 11230 10820 10430 11825 11025 45 3360 500 6950 10 1 8987520 1220 44.06 1.40 12 108.67 308.00 9686.00 14690 20240325 -7.62 6260 20240805 116.77 14690 -7.62 20240325 6260 116.77 20240805 14690 -7.62 20240325 6260 116.77 20240805 3.72 N 008830 500 44 억 22954 N N 0 N 00 N
12 20241202 140229 57 100.00 KOSDAQ 기계.장비 N N N N N 13860 2650 2 23.64 113927006580 8768929 716.96 11450 14270 11250 14570 7850 11210 12992.12 0.26 0 86475 12030 11620 11230 10820 10430 11825 11025 45 3360 500 6950 10 1 8987520 1246 45.00 1.43 12 97.57 308.00 9686.00 14690 20240325 -5.65 6260 20240805 121.41 14690 -5.65 20240325 6260 121.41 20240805 14690 -5.65 20240325 6260 121.41 20240805 3.72 N 008830 500 44 억 22954 N N 0 N 00 N