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
064290/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
20241210,160551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8900,500,2,5.95,335202100,38435,58.01,8360,8930,8360,10920,5880,8400,8721.27,0.00,0,17357,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1145,-10.55,1.93,12,0.30,-844.00,4623.00,40900,20240307,-78.24,8350,20241209,6.59,40900,-78.24,20240307,8350,6.59,20241209,40900,-78.24,20240307,8350,6.59,20241209,2.56,N,064290,500,64 억,,0,N,N,4,N,00,N
20241210,150553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8880,480,2,5.71,313592430,36000,54.34,8360,8930,8360,10920,5880,8400,8710.90,0.00,0,16426,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1142,-10.52,1.92,12,0.28,-844.00,4623.00,40900,20240307,-78.29,8350,20241209,6.35,40900,-78.29,20240307,8350,6.35,20241209,40900,-78.29,20240307,8350,6.35,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,140553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8880,480,2,5.71,299851450,34455,52.00,8360,8930,8360,10920,5880,8400,8702.70,0.00,0,15866,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1142,-10.52,1.92,12,0.27,-844.00,4623.00,40900,20240307,-78.29,8350,20241209,6.35,40900,-78.29,20240307,8350,6.35,20241209,40900,-78.29,20240307,8350,6.35,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,130551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8820,420,2,5.00,256915050,29612,44.69,8360,8860,8360,10920,5880,8400,8676.05,0.00,0,13806,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1135,-10.45,1.91,12,0.23,-844.00,4623.00,40900,20240307,-78.44,8350,20241209,5.63,40900,-78.44,20240307,8350,5.63,20241209,40900,-78.44,20240307,8350,5.63,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,120552,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8810,410,2,4.88,230004250,26548,40.07,8360,8860,8360,10920,5880,8400,8663.71,0.00,0,11601,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1133,-10.44,1.91,12,0.21,-844.00,4623.00,40900,20240307,-78.46,8350,20241209,5.51,40900,-78.46,20240307,8350,5.51,20241209,40900,-78.46,20240307,8350,5.51,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,110551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8760,360,2,4.29,182560340,21151,31.92,8360,8800,8360,10920,5880,8400,8631.29,0.00,0,7545,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1127,-10.38,1.89,12,0.16,-844.00,4623.00,40900,20240307,-78.58,8350,20241209,4.91,40900,-78.58,20240307,8350,4.91,20241209,40900,-78.58,20240307,8350,4.91,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,100551,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8750,350,2,4.17,145964230,16976,25.62,8360,8750,8360,10920,5880,8400,8598.27,0.00,0,6879,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1126,-10.37,1.89,12,0.13,-844.00,4623.00,40900,20240307,-78.61,8350,20241209,4.79,40900,-78.61,20240307,8350,4.79,20241209,40900,-78.61,20240307,8350,4.79,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241210,090555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8560,160,2,1.90,41310460,4898,7.39,8360,8600,8360,10920,5880,8400,8434.15,0.00,0,2770,9140,8770,8560,8190,7980,8665,8085,64,2520,500,5880,10,1,12863962,1101,-10.14,1.85,12,0.04,-844.00,4623.00,40900,20240307,-79.07,8350,20241209,2.51,40900,-79.07,20240307,8350,2.51,20241209,40900,-79.07,20240307,8350,2.51,20241209,2.56,N,064290,500,64 억,,0,N,N,70,N,00,N
20241209,160549,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8400,-580,5,-6.46,556935340,65532,111.47,8660,8930,8350,11670,6290,8980,8498.48,0.00,0,10149,9613,9296,8983,8666,8353,9140,8510,64,2690,500,6280,10,1,12863962,1081,-9.95,1.82,12,0.51,-844.00,4623.00,40900,20240307,-79.46,8350,20241209,0.60,40900,-79.46,20240307,8350,0.60,20241209,40900,-79.46,20240307,8350,0.60,20241209,2.52,N,064290,500,64 억,,0,N,N,70,N,00,N
20241209,150552,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8450,-530,5,-5.90,510365220,59991,102.04,8660,8930,8380,11670,6290,8980,8506.69,0.00,0,8388,9613,9296,8983,8666,8353,9140,8510,64,2690,500,6280,10,1,12863962,1087,-10.01,1.83,12,0.47,-844.00,4623.00,40900,20240307,-79.34,8380,20241209,0.84,40900,-79.34,20240307,8380,0.84,20241209,40900,-79.34,20240307,8380,0.84,20241209,2.52,N,064290,500,64 억,,0,N,N,11,N,00,N
20241209,140551,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8460,-520,5,-5.79,400655990,46939,79.84,8660,8930,8390,11670,6290,8980,8534.87,0.00,0,3737,9613,9296,8983,8666,8353,9140,8510,64,2690,500,6280,10,1,12863962,1088,-10.02,1.83,12,0.36,-844.00,4623.00,40900,20240307,-79.32,8390,20241209,0.83,40900,-79.32,20240307,8390,0.83,20241209,40900,-79.32,20240307,8390,0.83,20241209,2.52,N,064290,500,64 억,,0,N,N,11,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 160551 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8900 500 2 5.95 335202100 38435 58.01 8360 8930 8360 10920 5880 8400 8721.27 0.00 0 17357 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1145 -10.55 1.93 12 0.30 -844.00 4623.00 40900 20240307 -78.24 8350 20241209 6.59 40900 -78.24 20240307 8350 6.59 20241209 40900 -78.24 20240307 8350 6.59 20241209 2.56 N 064290 500 64 억 0 N N 4 N 00 N
3 20241210 150553 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8880 480 2 5.71 313592430 36000 54.34 8360 8930 8360 10920 5880 8400 8710.90 0.00 0 16426 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1142 -10.52 1.92 12 0.28 -844.00 4623.00 40900 20240307 -78.29 8350 20241209 6.35 40900 -78.29 20240307 8350 6.35 20241209 40900 -78.29 20240307 8350 6.35 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
4 20241210 140553 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8880 480 2 5.71 299851450 34455 52.00 8360 8930 8360 10920 5880 8400 8702.70 0.00 0 15866 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1142 -10.52 1.92 12 0.27 -844.00 4623.00 40900 20240307 -78.29 8350 20241209 6.35 40900 -78.29 20240307 8350 6.35 20241209 40900 -78.29 20240307 8350 6.35 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
5 20241210 130551 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8820 420 2 5.00 256915050 29612 44.69 8360 8860 8360 10920 5880 8400 8676.05 0.00 0 13806 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1135 -10.45 1.91 12 0.23 -844.00 4623.00 40900 20240307 -78.44 8350 20241209 5.63 40900 -78.44 20240307 8350 5.63 20241209 40900 -78.44 20240307 8350 5.63 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
6 20241210 120552 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8810 410 2 4.88 230004250 26548 40.07 8360 8860 8360 10920 5880 8400 8663.71 0.00 0 11601 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1133 -10.44 1.91 12 0.21 -844.00 4623.00 40900 20240307 -78.46 8350 20241209 5.51 40900 -78.46 20240307 8350 5.51 20241209 40900 -78.46 20240307 8350 5.51 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
7 20241210 110551 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8760 360 2 4.29 182560340 21151 31.92 8360 8800 8360 10920 5880 8400 8631.29 0.00 0 7545 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1127 -10.38 1.89 12 0.16 -844.00 4623.00 40900 20240307 -78.58 8350 20241209 4.91 40900 -78.58 20240307 8350 4.91 20241209 40900 -78.58 20240307 8350 4.91 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
8 20241210 100551 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8750 350 2 4.17 145964230 16976 25.62 8360 8750 8360 10920 5880 8400 8598.27 0.00 0 6879 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1126 -10.37 1.89 12 0.13 -844.00 4623.00 40900 20240307 -78.61 8350 20241209 4.79 40900 -78.61 20240307 8350 4.79 20241209 40900 -78.61 20240307 8350 4.79 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
9 20241210 090555 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8560 160 2 1.90 41310460 4898 7.39 8360 8600 8360 10920 5880 8400 8434.15 0.00 0 2770 9140 8770 8560 8190 7980 8665 8085 64 2520 500 5880 10 1 12863962 1101 -10.14 1.85 12 0.04 -844.00 4623.00 40900 20240307 -79.07 8350 20241209 2.51 40900 -79.07 20240307 8350 2.51 20241209 40900 -79.07 20240307 8350 2.51 20241209 2.56 N 064290 500 64 억 0 N N 70 N 00 N
10 20241209 160549 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8400 -580 5 -6.46 556935340 65532 111.47 8660 8930 8350 11670 6290 8980 8498.48 0.00 0 10149 9613 9296 8983 8666 8353 9140 8510 64 2690 500 6280 10 1 12863962 1081 -9.95 1.82 12 0.51 -844.00 4623.00 40900 20240307 -79.46 8350 20241209 0.60 40900 -79.46 20240307 8350 0.60 20241209 40900 -79.46 20240307 8350 0.60 20241209 2.52 N 064290 500 64 억 0 N N 70 N 00 N
11 20241209 150552 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8450 -530 5 -5.90 510365220 59991 102.04 8660 8930 8380 11670 6290 8980 8506.69 0.00 0 8388 9613 9296 8983 8666 8353 9140 8510 64 2690 500 6280 10 1 12863962 1087 -10.01 1.83 12 0.47 -844.00 4623.00 40900 20240307 -79.34 8380 20241209 0.84 40900 -79.34 20240307 8380 0.84 20241209 40900 -79.34 20240307 8380 0.84 20241209 2.52 N 064290 500 64 억 0 N N 11 N 00 N
12 20241209 140551 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8460 -520 5 -5.79 400655990 46939 79.84 8660 8930 8390 11670 6290 8980 8534.87 0.00 0 3737 9613 9296 8983 8666 8353 9140 8510 64 2690 500 6280 10 1 12863962 1088 -10.02 1.83 12 0.36 -844.00 4623.00 40900 20240307 -79.32 8390 20241209 0.83 40900 -79.32 20240307 8390 0.83 20241209 40900 -79.32 20240307 8390 0.83 20241209 2.52 N 064290 500 64 억 0 N N 11 N 00 N