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
036200/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
20241210,160425,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5510,230,2,4.36,732549600,133601,65.64,5260,5550,5260,6860,3700,5280,5483.14,5.45,0,29033,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1690,9.26,0.77,12,0.44,595.00,7110.00,12480,20240704,-55.85,5210,20241209,5.76,12480,-55.85,20240704,5210,5.76,20241209,12480,-55.85,20240704,5210,5.76,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,150425,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,250,2,4.73,703254100,128300,63.04,5260,5550,5260,6860,3700,5280,5481.37,5.45,0,28237,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1696,9.29,0.78,12,0.42,595.00,7110.00,12480,20240704,-55.69,5210,20241209,6.14,12480,-55.69,20240704,5210,6.14,20241209,12480,-55.69,20240704,5210,6.14,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,140425,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,250,2,4.73,663202060,121064,59.48,5260,5550,5260,6860,3700,5280,5478.16,5.45,0,29450,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1696,9.29,0.78,12,0.39,595.00,7110.00,12480,20240704,-55.69,5210,20241209,6.14,12480,-55.69,20240704,5210,6.14,20241209,12480,-55.69,20240704,5210,6.14,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,130424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5520,240,2,4.55,616555060,112636,55.34,5260,5550,5260,6860,3700,5280,5473.92,5.45,0,31073,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1693,9.28,0.78,12,0.37,595.00,7110.00,12480,20240704,-55.77,5210,20241209,5.95,12480,-55.77,20240704,5210,5.95,20241209,12480,-55.77,20240704,5210,5.95,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,120424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5540,260,2,4.92,547961100,100190,49.22,5260,5550,5260,6860,3700,5280,5469.28,5.45,0,27937,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1699,9.31,0.78,12,0.33,595.00,7110.00,12480,20240704,-55.61,5210,20241209,6.33,12480,-55.61,20240704,5210,6.33,20241209,12480,-55.61,20240704,5210,6.33,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,110423,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,250,2,4.73,482373590,88325,43.40,5260,5550,5260,6860,3700,5280,5461.41,5.45,0,29226,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1696,9.29,0.78,12,0.29,595.00,7110.00,12480,20240704,-55.69,5210,20241209,6.14,12480,-55.69,20240704,5210,6.14,20241209,12480,-55.69,20240704,5210,6.14,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,100424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5500,220,2,4.17,323247970,59494,29.23,5260,5550,5260,6860,3700,5280,5433.36,5.45,0,9467,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1687,9.24,0.77,12,0.19,595.00,7110.00,12480,20240704,-55.93,5210,20241209,5.57,12480,-55.93,20240704,5210,5.57,20241209,12480,-55.93,20240704,5210,5.57,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241210,090427,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5420,140,2,2.65,98349910,18573,9.13,5260,5500,5260,6860,3700,5280,5295.34,5.45,0,1702,5580,5430,5320,5170,5060,5375,5115,153,1580,500,3800,10,1,30664223,1662,9.11,0.76,12,0.06,595.00,7110.00,12480,20240704,-56.57,5210,20241209,4.03,12480,-56.57,20240704,5210,4.03,20241209,12480,-56.57,20240704,5210,4.03,20241209,3.58,N,036200,500,153 억,,1671339,N,N,1,N,00,N
20241209,160422,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5280,-330,5,-5.88,1081191280,202100,105.07,5450,5470,5210,7290,3930,5610,5350.10,5.32,0,6624,6023,5816,5583,5376,5143,5700,5260,153,1680,500,4030,10,1,30664223,1619,8.87,0.74,12,0.66,595.00,7110.00,12480,20240704,-57.69,5210,20241209,1.34,12480,-57.69,20240704,5210,1.34,20241209,12480,-57.69,20240704,5210,1.34,20241209,3.67,N,036200,500,153 억,,1632617,N,N,1,N,00,N
20241209,150425,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5360,-250,5,-4.46,1014491110,189544,98.54,5450,5470,5210,7290,3930,5610,5352.27,5.32,0,6263,6023,5816,5583,5376,5143,5700,5260,153,1680,500,4030,10,1,30664223,1644,9.01,0.75,12,0.62,595.00,7110.00,12480,20240704,-57.05,5210,20241209,2.88,12480,-57.05,20240704,5210,2.88,20241209,12480,-57.05,20240704,5210,2.88,20241209,3.67,N,036200,500,153 억,,1632617,N,N,0,N,00,N
20241209,140424,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5400,-210,5,-3.74,913646850,170750,88.77,5450,5470,5210,7290,3930,5610,5350.79,5.32,0,5952,6023,5816,5583,5376,5143,5700,5260,153,1680,500,4030,10,1,30664223,1656,9.08,0.76,12,0.56,595.00,7110.00,12480,20240704,-56.73,5210,20241209,3.65,12480,-56.73,20240704,5210,3.65,20241209,12480,-56.73,20240704,5210,3.65,20241209,3.67,N,036200,500,153 억,,1632617,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 160425 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5510 230 2 4.36 732549600 133601 65.64 5260 5550 5260 6860 3700 5280 5483.14 5.45 0 29033 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1690 9.26 0.77 12 0.44 595.00 7110.00 12480 20240704 -55.85 5210 20241209 5.76 12480 -55.85 20240704 5210 5.76 20241209 12480 -55.85 20240704 5210 5.76 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
3 20241210 150425 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5530 250 2 4.73 703254100 128300 63.04 5260 5550 5260 6860 3700 5280 5481.37 5.45 0 28237 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1696 9.29 0.78 12 0.42 595.00 7110.00 12480 20240704 -55.69 5210 20241209 6.14 12480 -55.69 20240704 5210 6.14 20241209 12480 -55.69 20240704 5210 6.14 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
4 20241210 140425 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5530 250 2 4.73 663202060 121064 59.48 5260 5550 5260 6860 3700 5280 5478.16 5.45 0 29450 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1696 9.29 0.78 12 0.39 595.00 7110.00 12480 20240704 -55.69 5210 20241209 6.14 12480 -55.69 20240704 5210 6.14 20241209 12480 -55.69 20240704 5210 6.14 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
5 20241210 130424 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5520 240 2 4.55 616555060 112636 55.34 5260 5550 5260 6860 3700 5280 5473.92 5.45 0 31073 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1693 9.28 0.78 12 0.37 595.00 7110.00 12480 20240704 -55.77 5210 20241209 5.95 12480 -55.77 20240704 5210 5.95 20241209 12480 -55.77 20240704 5210 5.95 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
6 20241210 120424 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5540 260 2 4.92 547961100 100190 49.22 5260 5550 5260 6860 3700 5280 5469.28 5.45 0 27937 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1699 9.31 0.78 12 0.33 595.00 7110.00 12480 20240704 -55.61 5210 20241209 6.33 12480 -55.61 20240704 5210 6.33 20241209 12480 -55.61 20240704 5210 6.33 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
7 20241210 110423 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5530 250 2 4.73 482373590 88325 43.40 5260 5550 5260 6860 3700 5280 5461.41 5.45 0 29226 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1696 9.29 0.78 12 0.29 595.00 7110.00 12480 20240704 -55.69 5210 20241209 6.14 12480 -55.69 20240704 5210 6.14 20241209 12480 -55.69 20240704 5210 6.14 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
8 20241210 100424 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5500 220 2 4.17 323247970 59494 29.23 5260 5550 5260 6860 3700 5280 5433.36 5.45 0 9467 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1687 9.24 0.77 12 0.19 595.00 7110.00 12480 20240704 -55.93 5210 20241209 5.57 12480 -55.93 20240704 5210 5.57 20241209 12480 -55.93 20240704 5210 5.57 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
9 20241210 090427 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5420 140 2 2.65 98349910 18573 9.13 5260 5500 5260 6860 3700 5280 5295.34 5.45 0 1702 5580 5430 5320 5170 5060 5375 5115 153 1580 500 3800 10 1 30664223 1662 9.11 0.76 12 0.06 595.00 7110.00 12480 20240704 -56.57 5210 20241209 4.03 12480 -56.57 20240704 5210 4.03 20241209 12480 -56.57 20240704 5210 4.03 20241209 3.58 N 036200 500 153 억 1671339 N N 1 N 00 N
10 20241209 160422 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5280 -330 5 -5.88 1081191280 202100 105.07 5450 5470 5210 7290 3930 5610 5350.10 5.32 0 6624 6023 5816 5583 5376 5143 5700 5260 153 1680 500 4030 10 1 30664223 1619 8.87 0.74 12 0.66 595.00 7110.00 12480 20240704 -57.69 5210 20241209 1.34 12480 -57.69 20240704 5210 1.34 20241209 12480 -57.69 20240704 5210 1.34 20241209 3.67 N 036200 500 153 억 1632617 N N 1 N 00 N
11 20241209 150425 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5360 -250 5 -4.46 1014491110 189544 98.54 5450 5470 5210 7290 3930 5610 5352.27 5.32 0 6263 6023 5816 5583 5376 5143 5700 5260 153 1680 500 4030 10 1 30664223 1644 9.01 0.75 12 0.62 595.00 7110.00 12480 20240704 -57.05 5210 20241209 2.88 12480 -57.05 20240704 5210 2.88 20241209 12480 -57.05 20240704 5210 2.88 20241209 3.67 N 036200 500 153 억 1632617 N N 0 N 00 N
12 20241209 140424 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5400 -210 5 -3.74 913646850 170750 88.77 5450 5470 5210 7290 3930 5610 5350.79 5.32 0 5952 6023 5816 5583 5376 5143 5700 5260 153 1680 500 4030 10 1 30664223 1656 9.08 0.76 12 0.56 595.00 7110.00 12480 20240704 -56.73 5210 20241209 3.65 12480 -56.73 20240704 5210 3.65 20241209 12480 -56.73 20240704 5210 3.65 20241209 3.67 N 036200 500 153 억 1632617 N N 0 N 00 N