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
013810/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
20241210,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3560,200,2,5.95,1383020330,390916,92.19,3360,3685,3360,4365,2355,3360,3538.00,3.37,0,56504,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,522,-31.50,1.21,12,2.67,-113.00,2942.00,5950,20240118,-40.17,2955,20240712,20.47,5950,-40.17,20240118,2955,20.47,20240712,5950,-40.17,20240118,2955,20.47,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3565,205,2,6.10,1332048400,376612,88.82,3360,3685,3360,4365,2355,3360,3537.05,3.37,0,48316,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,522,-31.55,1.21,12,2.57,-113.00,2942.00,5950,20240118,-40.08,2955,20240712,20.64,5950,-40.08,20240118,2955,20.64,20240712,5950,-40.08,20240118,2955,20.64,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3555,195,2,5.80,1296069925,366510,86.43,3360,3685,3360,4365,2355,3360,3536.37,3.37,0,45081,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,521,-31.46,1.21,12,2.50,-113.00,2942.00,5950,20240118,-40.25,2955,20240712,20.30,5950,-40.25,20240118,2955,20.30,20240712,5950,-40.25,20240118,2955,20.30,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,130302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3555,195,2,5.80,1228474770,347536,81.96,3360,3685,3360,4365,2355,3360,3534.94,3.37,0,34940,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,521,-31.46,1.21,12,2.37,-113.00,2942.00,5950,20240118,-40.25,2955,20240712,20.30,5950,-40.25,20240118,2955,20.30,20240712,5950,-40.25,20240118,2955,20.30,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3540,180,2,5.36,1150098370,325302,76.72,3360,3685,3360,4365,2355,3360,3535.62,3.37,0,29934,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,519,-31.33,1.20,12,2.22,-113.00,2942.00,5950,20240118,-40.50,2955,20240712,19.80,5950,-40.50,20240118,2955,19.80,20240712,5950,-40.50,20240118,2955,19.80,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,110303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3605,245,2,7.29,788598600,223281,52.66,3360,3685,3360,4365,2355,3360,3532.07,3.37,0,-8849,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,528,-31.90,1.23,12,1.52,-113.00,2942.00,5950,20240118,-39.41,2955,20240712,22.00,5950,-39.41,20240118,2955,22.00,20240712,5950,-39.41,20240118,2955,22.00,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,100303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3505,145,2,4.32,330958555,96248,22.70,3360,3505,3360,4365,2355,3360,3438.81,3.37,0,38109,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,514,-31.02,1.19,12,0.66,-113.00,2942.00,5950,20240118,-41.09,2955,20240712,18.61,5950,-41.09,20240118,2955,18.61,20240712,5950,-41.09,20240118,2955,18.61,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241210,090305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,35,2,1.04,72138415,21429,5.05,3360,3430,3360,4365,2355,3360,3366.47,3.37,0,4861,3696,3527,3421,3252,3146,3475,3200,73,1005,500,2150,5,1,14655470,498,-30.04,1.15,12,0.15,-113.00,2942.00,5950,20240118,-42.94,2955,20240712,14.89,5950,-42.94,20240118,2955,14.89,20240712,5950,-42.94,20240118,2955,14.89,20240712,3.43,N,013810,500,73 억,,493158,N,N,0,N,00,N
20241209,160301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3360,-280,5,-7.69,1409814090,415094,129.75,3505,3590,3315,4730,2550,3640,3396.38,2.38,0,143910,3866,3752,3656,3542,3446,3705,3495,73,1090,500,2320,5,1,14655470,492,-29.73,1.14,12,2.83,-113.00,2942.00,5950,20240118,-43.53,2955,20240712,13.71,5950,-43.53,20240118,2955,13.71,20240712,5950,-43.53,20240118,2955,13.71,20240712,3.53,N,013810,500,73 억,,348192,N,N,0,N,00,N
20241209,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,-265,5,-7.28,1336728090,393368,122.96,3505,3590,3315,4730,2550,3640,3398.15,2.38,0,131768,3866,3752,3656,3542,3446,3705,3495,73,1090,500,2320,5,1,14655470,495,-29.87,1.15,12,2.68,-113.00,2942.00,5950,20240118,-43.28,2955,20240712,14.21,5950,-43.28,20240118,2955,14.21,20240712,5950,-43.28,20240118,2955,14.21,20240712,3.53,N,013810,500,73 억,,348192,N,N,0,N,00,N
20241209,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3405,-235,5,-6.46,1121310695,329234,102.91,3505,3590,3350,4730,2550,3640,3405.81,2.38,0,92213,3866,3752,3656,3542,3446,3705,3495,73,1090,500,2320,5,1,14655470,499,-30.13,1.16,12,2.25,-113.00,2942.00,5950,20240118,-42.77,2955,20240712,15.23,5950,-42.77,20240118,2955,15.23,20240712,5950,-42.77,20240118,2955,15.23,20240712,3.53,N,013810,500,73 억,,348192,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 160304 57 100.00 KOSDAQ 기계.장비 N N N N N 3560 200 2 5.95 1383020330 390916 92.19 3360 3685 3360 4365 2355 3360 3538.00 3.37 0 56504 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 522 -31.50 1.21 12 2.67 -113.00 2942.00 5950 20240118 -40.17 2955 20240712 20.47 5950 -40.17 20240118 2955 20.47 20240712 5950 -40.17 20240118 2955 20.47 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
3 20241210 150304 57 100.00 KOSDAQ 기계.장비 N N N N N 3565 205 2 6.10 1332048400 376612 88.82 3360 3685 3360 4365 2355 3360 3537.05 3.37 0 48316 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 522 -31.55 1.21 12 2.57 -113.00 2942.00 5950 20240118 -40.08 2955 20240712 20.64 5950 -40.08 20240118 2955 20.64 20240712 5950 -40.08 20240118 2955 20.64 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
4 20241210 140304 57 100.00 KOSDAQ 기계.장비 N N N N N 3555 195 2 5.80 1296069925 366510 86.43 3360 3685 3360 4365 2355 3360 3536.37 3.37 0 45081 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 521 -31.46 1.21 12 2.50 -113.00 2942.00 5950 20240118 -40.25 2955 20240712 20.30 5950 -40.25 20240118 2955 20.30 20240712 5950 -40.25 20240118 2955 20.30 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
5 20241210 130302 57 100.00 KOSDAQ 기계.장비 N N N N N 3555 195 2 5.80 1228474770 347536 81.96 3360 3685 3360 4365 2355 3360 3534.94 3.37 0 34940 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 521 -31.46 1.21 12 2.37 -113.00 2942.00 5950 20240118 -40.25 2955 20240712 20.30 5950 -40.25 20240118 2955 20.30 20240712 5950 -40.25 20240118 2955 20.30 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
6 20241210 120303 57 100.00 KOSDAQ 기계.장비 N N N N N 3540 180 2 5.36 1150098370 325302 76.72 3360 3685 3360 4365 2355 3360 3535.62 3.37 0 29934 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 519 -31.33 1.20 12 2.22 -113.00 2942.00 5950 20240118 -40.50 2955 20240712 19.80 5950 -40.50 20240118 2955 19.80 20240712 5950 -40.50 20240118 2955 19.80 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
7 20241210 110303 57 100.00 KOSDAQ 기계.장비 N N N N N 3605 245 2 7.29 788598600 223281 52.66 3360 3685 3360 4365 2355 3360 3532.07 3.37 0 -8849 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 528 -31.90 1.23 12 1.52 -113.00 2942.00 5950 20240118 -39.41 2955 20240712 22.00 5950 -39.41 20240118 2955 22.00 20240712 5950 -39.41 20240118 2955 22.00 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
8 20241210 100303 57 100.00 KOSDAQ 기계.장비 N N N N N 3505 145 2 4.32 330958555 96248 22.70 3360 3505 3360 4365 2355 3360 3438.81 3.37 0 38109 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 514 -31.02 1.19 12 0.66 -113.00 2942.00 5950 20240118 -41.09 2955 20240712 18.61 5950 -41.09 20240118 2955 18.61 20240712 5950 -41.09 20240118 2955 18.61 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
9 20241210 090305 57 100.00 KOSDAQ 기계.장비 N N N N N 3395 35 2 1.04 72138415 21429 5.05 3360 3430 3360 4365 2355 3360 3366.47 3.37 0 4861 3696 3527 3421 3252 3146 3475 3200 73 1005 500 2150 5 1 14655470 498 -30.04 1.15 12 0.15 -113.00 2942.00 5950 20240118 -42.94 2955 20240712 14.89 5950 -42.94 20240118 2955 14.89 20240712 5950 -42.94 20240118 2955 14.89 20240712 3.43 N 013810 500 73 억 493158 N N 0 N 00 N
10 20241209 160301 57 100.00 KOSDAQ 기계.장비 N N N N N 3360 -280 5 -7.69 1409814090 415094 129.75 3505 3590 3315 4730 2550 3640 3396.38 2.38 0 143910 3866 3752 3656 3542 3446 3705 3495 73 1090 500 2320 5 1 14655470 492 -29.73 1.14 12 2.83 -113.00 2942.00 5950 20240118 -43.53 2955 20240712 13.71 5950 -43.53 20240118 2955 13.71 20240712 5950 -43.53 20240118 2955 13.71 20240712 3.53 N 013810 500 73 억 348192 N N 0 N 00 N
11 20241209 150304 57 100.00 KOSDAQ 기계.장비 N N N N N 3375 -265 5 -7.28 1336728090 393368 122.96 3505 3590 3315 4730 2550 3640 3398.15 2.38 0 131768 3866 3752 3656 3542 3446 3705 3495 73 1090 500 2320 5 1 14655470 495 -29.87 1.15 12 2.68 -113.00 2942.00 5950 20240118 -43.28 2955 20240712 14.21 5950 -43.28 20240118 2955 14.21 20240712 5950 -43.28 20240118 2955 14.21 20240712 3.53 N 013810 500 73 억 348192 N N 0 N 00 N
12 20241209 140304 57 100.00 KOSDAQ 기계.장비 N N N N N 3405 -235 5 -6.46 1121310695 329234 102.91 3505 3590 3350 4730 2550 3640 3405.81 2.38 0 92213 3866 3752 3656 3542 3446 3705 3495 73 1090 500 2320 5 1 14655470 499 -30.13 1.16 12 2.25 -113.00 2942.00 5950 20240118 -42.77 2955 20240712 15.23 5950 -42.77 20240118 2955 15.23 20240712 5950 -42.77 20240118 2955 15.23 20240712 3.53 N 013810 500 73 억 348192 N N 0 N 00 N