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
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
20241210,160233,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16050,1580,2,10.92,147546343920,8979385,136.10,16230,17120,15550,18810,10130,14470,16432.04,1.23,0,106831,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1442,52.11,1.66,12,99.91,308.00,9686.00,17120,20241210,-6.25,6260,20240805,156.39,17120,-6.25,20241210,6260,156.39,20240805,17120,-6.25,20241210,6260,156.39,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,150232,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15990,1520,2,10.50,141059375780,8575314,129.98,16230,17120,15550,18810,10130,14470,16449.47,1.23,0,37894,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1437,51.92,1.65,12,95.41,308.00,9686.00,17120,20241210,-6.60,6260,20240805,155.43,17120,-6.60,20241210,6260,155.43,20240805,17120,-6.60,20241210,6260,155.43,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,140233,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15880,1410,2,9.74,137209204970,8331988,126.29,16230,17120,15550,18810,10130,14470,16467.76,1.23,0,-23038,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1427,51.56,1.64,12,92.71,308.00,9686.00,17120,20241210,-7.24,6260,20240805,153.67,17120,-7.24,20241210,6260,153.67,20240805,17120,-7.24,20241210,6260,153.67,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,130231,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,15950,1480,2,10.23,131498990510,7972175,120.84,16230,17120,15550,18810,10130,14470,16494.74,1.23,0,-62876,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1434,51.79,1.65,12,88.70,308.00,9686.00,17120,20241210,-6.83,6260,20240805,154.79,17120,-6.83,20241210,6260,154.79,20240805,17120,-6.83,20241210,6260,154.79,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,120231,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16260,1790,2,12.37,123343262690,7457740,113.04,16230,17120,15700,18810,10130,14470,16538.96,1.23,0,-66375,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1461,52.79,1.68,12,82.98,308.00,9686.00,17120,20241210,-5.02,6260,20240805,159.74,17120,-5.02,20241210,6260,159.74,20240805,17120,-5.02,20241210,6260,159.74,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,110231,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16410,1940,2,13.41,115112338110,6954326,105.41,16230,17120,15700,18810,10130,14470,16552.62,1.23,0,-63817,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1475,53.28,1.69,12,77.38,308.00,9686.00,17120,20241210,-4.15,6260,20240805,162.14,17120,-4.15,20241210,6260,162.14,20240805,17120,-4.15,20241210,6260,162.14,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,100232,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16510,2040,2,14.10,93611763130,5656171,85.73,16230,17120,15700,18810,10130,14470,16550.38,1.23,0,-47790,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1484,53.60,1.70,12,62.93,308.00,9686.00,17120,20241210,-3.56,6260,20240805,163.74,17120,-3.56,20241210,6260,163.74,20240805,17120,-3.56,20241210,6260,163.74,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241210,090234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16290,1820,2,12.58,5629316960,346558,5.25,16230,16400,16210,18810,10130,14470,16243.51,1.23,0,-2530,15876,15172,14086,13382,12296,15525,13735,45,4340,500,8970,10,1,8987520,1464,52.89,1.68,12,3.86,308.00,9686.00,16940,20241203,-3.84,6260,20240805,160.22,16940,-3.84,20241203,6260,160.22,20240805,16940,-3.84,20241203,6260,160.22,20240805,4.36,N,008830,500,44 억,,110106,N,N,0,N,00,N
20241209,160230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14470,1040,2,7.74,87880865390,6173773,350.85,13370,14790,13000,17450,9410,13430,14237.52,1.49,0,-23450,14630,14030,13490,12890,12350,13760,12620,45,4020,500,8320,10,1,8987520,1300,46.98,1.49,12,68.69,308.00,9686.00,16940,20241203,-14.58,6260,20240805,131.15,16940,-14.58,20241203,6260,131.15,20240805,16940,-14.58,20241203,6260,131.15,20240805,4.08,N,008830,500,44 억,,133738,N,N,0,N,00,N
20241209,150232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14370,940,2,7.00,83551770750,5873081,333.76,13370,14790,13000,17450,9410,13430,14229.92,1.49,0,-32661,14630,14030,13490,12890,12350,13760,12620,45,4020,500,8320,10,1,8987520,1292,46.66,1.48,12,65.35,308.00,9686.00,16940,20241203,-15.17,6260,20240805,129.55,16940,-15.17,20241203,6260,129.55,20240805,16940,-15.17,20241203,6260,129.55,20240805,4.08,N,008830,500,44 억,,133738,N,N,0,N,00,N
20241209,140232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14100,670,2,4.99,52207291000,3710315,210.85,13370,14650,13000,17450,9410,13430,14075.57,1.49,0,-64396,14630,14030,13490,12890,12350,13760,12620,45,4020,500,8320,10,1,8987520,1267,45.78,1.46,12,41.28,308.00,9686.00,16940,20241203,-16.77,6260,20240805,125.24,16940,-16.77,20241203,6260,125.24,20240805,16940,-16.77,20241203,6260,125.24,20240805,4.08,N,008830,500,44 억,,133738,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 160233 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16050 1580 2 10.92 147546343920 8979385 136.10 16230 17120 15550 18810 10130 14470 16432.04 1.23 0 106831 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1442 52.11 1.66 12 99.91 308.00 9686.00 17120 20241210 -6.25 6260 20240805 156.39 17120 -6.25 20241210 6260 156.39 20240805 17120 -6.25 20241210 6260 156.39 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
3 20241210 150232 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15990 1520 2 10.50 141059375780 8575314 129.98 16230 17120 15550 18810 10130 14470 16449.47 1.23 0 37894 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1437 51.92 1.65 12 95.41 308.00 9686.00 17120 20241210 -6.60 6260 20240805 155.43 17120 -6.60 20241210 6260 155.43 20240805 17120 -6.60 20241210 6260 155.43 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
4 20241210 140233 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15880 1410 2 9.74 137209204970 8331988 126.29 16230 17120 15550 18810 10130 14470 16467.76 1.23 0 -23038 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1427 51.56 1.64 12 92.71 308.00 9686.00 17120 20241210 -7.24 6260 20240805 153.67 17120 -7.24 20241210 6260 153.67 20240805 17120 -7.24 20241210 6260 153.67 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
5 20241210 130231 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 15950 1480 2 10.23 131498990510 7972175 120.84 16230 17120 15550 18810 10130 14470 16494.74 1.23 0 -62876 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1434 51.79 1.65 12 88.70 308.00 9686.00 17120 20241210 -6.83 6260 20240805 154.79 17120 -6.83 20241210 6260 154.79 20240805 17120 -6.83 20241210 6260 154.79 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
6 20241210 120231 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16260 1790 2 12.37 123343262690 7457740 113.04 16230 17120 15700 18810 10130 14470 16538.96 1.23 0 -66375 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1461 52.79 1.68 12 82.98 308.00 9686.00 17120 20241210 -5.02 6260 20240805 159.74 17120 -5.02 20241210 6260 159.74 20240805 17120 -5.02 20241210 6260 159.74 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
7 20241210 110231 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16410 1940 2 13.41 115112338110 6954326 105.41 16230 17120 15700 18810 10130 14470 16552.62 1.23 0 -63817 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1475 53.28 1.69 12 77.38 308.00 9686.00 17120 20241210 -4.15 6260 20240805 162.14 17120 -4.15 20241210 6260 162.14 20240805 17120 -4.15 20241210 6260 162.14 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
8 20241210 100232 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16510 2040 2 14.10 93611763130 5656171 85.73 16230 17120 15700 18810 10130 14470 16550.38 1.23 0 -47790 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1484 53.60 1.70 12 62.93 308.00 9686.00 17120 20241210 -3.56 6260 20240805 163.74 17120 -3.56 20241210 6260 163.74 20240805 17120 -3.56 20241210 6260 163.74 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
9 20241210 090234 57 100.00 KOSDAQ 기계.장비 N N N N N 16290 1820 2 12.58 5629316960 346558 5.25 16230 16400 16210 18810 10130 14470 16243.51 1.23 0 -2530 15876 15172 14086 13382 12296 15525 13735 45 4340 500 8970 10 1 8987520 1464 52.89 1.68 12 3.86 308.00 9686.00 16940 20241203 -3.84 6260 20240805 160.22 16940 -3.84 20241203 6260 160.22 20240805 16940 -3.84 20241203 6260 160.22 20240805 4.36 N 008830 500 44 억 110106 N N 0 N 00 N
10 20241209 160230 57 100.00 KOSDAQ 기계.장비 N N N N N 14470 1040 2 7.74 87880865390 6173773 350.85 13370 14790 13000 17450 9410 13430 14237.52 1.49 0 -23450 14630 14030 13490 12890 12350 13760 12620 45 4020 500 8320 10 1 8987520 1300 46.98 1.49 12 68.69 308.00 9686.00 16940 20241203 -14.58 6260 20240805 131.15 16940 -14.58 20241203 6260 131.15 20240805 16940 -14.58 20241203 6260 131.15 20240805 4.08 N 008830 500 44 억 133738 N N 0 N 00 N
11 20241209 150232 57 100.00 KOSDAQ 기계.장비 N N N N N 14370 940 2 7.00 83551770750 5873081 333.76 13370 14790 13000 17450 9410 13430 14229.92 1.49 0 -32661 14630 14030 13490 12890 12350 13760 12620 45 4020 500 8320 10 1 8987520 1292 46.66 1.48 12 65.35 308.00 9686.00 16940 20241203 -15.17 6260 20240805 129.55 16940 -15.17 20241203 6260 129.55 20240805 16940 -15.17 20241203 6260 129.55 20240805 4.08 N 008830 500 44 억 133738 N N 0 N 00 N
12 20241209 140232 57 100.00 KOSDAQ 기계.장비 N N N N N 14100 670 2 4.99 52207291000 3710315 210.85 13370 14650 13000 17450 9410 13430 14075.57 1.49 0 -64396 14630 14030 13490 12890 12350 13760 12620 45 4020 500 8320 10 1 8987520 1267 45.78 1.46 12 41.28 308.00 9686.00 16940 20241203 -16.77 6260 20240805 125.24 16940 -16.77 20241203 6260 125.24 20240805 16940 -16.77 20241203 6260 125.24 20240805 4.08 N 008830 500 44 억 133738 N N 0 N 00 N