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
083450/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
20241210,160642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15320,1320,2,9.43,5571396060,373457,66.83,14130,15420,14130,18200,9800,14000,14918.95,4.76,0,142339,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2852,8.00,1.25,12,2.01,1916.00,12263.00,30821,20240318,-50.29,10774,20231207,42.19,30821,-50.29,20240318,12253,25.03,20240118,61500,-75.09,20240318,12610,21.49,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,150643,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15320,1320,2,9.43,5315328320,356745,63.84,14130,15420,14130,18200,9800,14000,14900.48,4.76,0,132995,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2852,8.00,1.25,12,1.92,1916.00,12263.00,30821,20240318,-50.29,10774,20231207,42.19,30821,-50.29,20240318,12253,25.03,20240118,61500,-75.09,20240318,12610,21.49,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,140644,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15310,1310,2,9.36,4504346870,303837,54.37,14130,15320,14130,18200,9800,14000,14825.91,4.76,0,118349,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2850,7.99,1.25,12,1.63,1916.00,12263.00,30821,20240318,-50.33,10774,20231207,42.10,30821,-50.33,20240318,12253,24.95,20240118,61500,-75.11,20240318,12610,21.41,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,130643,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15150,1150,2,8.21,3971097460,268851,48.11,14130,15160,14130,18200,9800,14000,14771.72,4.76,0,101938,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2821,7.91,1.24,12,1.44,1916.00,12263.00,30821,20240318,-50.85,10774,20231207,40.62,30821,-50.85,20240318,12253,23.64,20240118,61500,-75.37,20240318,12610,20.14,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,120643,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15030,1030,2,7.36,3670649280,248890,44.54,14130,15070,14130,18200,9800,14000,14749.22,4.76,0,91906,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2798,7.84,1.23,12,1.34,1916.00,12263.00,30821,20240318,-51.23,10774,20231207,39.50,30821,-51.23,20240318,12253,22.66,20240118,61500,-75.56,20240318,12610,19.19,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,110642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14900,900,2,6.43,3178236260,216031,38.66,14130,14990,14130,18200,9800,14000,14713.20,4.76,0,78505,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2774,7.78,1.22,12,1.16,1916.00,12263.00,30821,20240318,-51.66,10774,20231207,38.30,30821,-51.66,20240318,12253,21.60,20240118,61500,-75.77,20240318,12610,18.16,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,100643,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14990,990,2,7.07,2599645630,177181,31.70,14130,14990,14130,18200,9800,14000,14673.70,4.76,0,64245,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2791,7.82,1.22,12,0.95,1916.00,12263.00,30821,20240318,-51.36,10774,20231207,39.13,30821,-51.36,20240318,12253,22.34,20240118,61500,-75.63,20240318,12610,18.87,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241210,090647,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14370,370,2,2.64,245035380,17173,3.07,14130,14370,14130,18200,9800,14000,14274.72,4.76,0,2550,15173,14586,14293,13706,13413,14440,13560,93,4200,500,8960,10,1,18618260,2675,7.50,1.17,12,0.09,1916.00,12263.00,30821,20240318,-53.38,10774,20231207,33.38,30821,-53.38,20240318,12253,17.28,20240118,61500,-76.63,20240318,12610,13.96,20240805,4.24,N,083450,500,93 억,,886838,N,N,0,N,00,N
20241209,160640,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14000,-1090,5,-7.22,7986703420,556064,119.27,14800,14880,14000,19610,10570,15090,14361.96,5.43,0,-124323,16223,15656,15153,14586,14083,15405,14335,93,4520,500,9650,10,1,18618260,2607,7.31,1.14,12,2.99,1916.00,12263.00,30821,20240318,-54.58,10774,20231207,29.94,30821,-54.58,20240318,12253,14.26,20240118,61500,-77.24,20240318,12610,11.02,20240805,4.38,N,083450,500,93 억,,1010631,N,N,0,N,00,N
20241209,150642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14110,-980,5,-6.49,7533835050,523785,112.35,14800,14880,14010,19610,10570,15090,14381.96,5.43,0,-121643,16223,15656,15153,14586,14083,15405,14335,93,4520,500,9650,10,1,18618260,2627,7.36,1.15,12,2.81,1916.00,12263.00,30821,20240318,-54.22,10774,20231207,30.96,30821,-54.22,20240318,12253,15.16,20240118,61500,-77.06,20240318,12610,11.90,20240805,4.38,N,083450,500,93 억,,1010631,N,N,0,N,00,N
20241209,140642,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14160,-930,5,-6.16,6666558820,462310,99.16,14800,14880,14070,19610,10570,15090,14418.51,5.43,0,-125411,16223,15656,15153,14586,14083,15405,14335,93,4520,500,9650,10,1,18618260,2636,7.39,1.15,12,2.48,1916.00,12263.00,30821,20240318,-54.06,10774,20231207,31.43,30821,-54.06,20240318,12253,15.56,20240118,61500,-76.98,20240318,12610,12.29,20240805,4.38,N,083450,500,93 억,,1010631,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 160642 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15320 1320 2 9.43 5571396060 373457 66.83 14130 15420 14130 18200 9800 14000 14918.95 4.76 0 142339 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2852 8.00 1.25 12 2.01 1916.00 12263.00 30821 20240318 -50.29 10774 20231207 42.19 30821 -50.29 20240318 12253 25.03 20240118 61500 -75.09 20240318 12610 21.49 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
3 20241210 150643 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15320 1320 2 9.43 5315328320 356745 63.84 14130 15420 14130 18200 9800 14000 14900.48 4.76 0 132995 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2852 8.00 1.25 12 1.92 1916.00 12263.00 30821 20240318 -50.29 10774 20231207 42.19 30821 -50.29 20240318 12253 25.03 20240118 61500 -75.09 20240318 12610 21.49 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
4 20241210 140644 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15310 1310 2 9.36 4504346870 303837 54.37 14130 15320 14130 18200 9800 14000 14825.91 4.76 0 118349 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2850 7.99 1.25 12 1.63 1916.00 12263.00 30821 20240318 -50.33 10774 20231207 42.10 30821 -50.33 20240318 12253 24.95 20240118 61500 -75.11 20240318 12610 21.41 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
5 20241210 130643 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15150 1150 2 8.21 3971097460 268851 48.11 14130 15160 14130 18200 9800 14000 14771.72 4.76 0 101938 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2821 7.91 1.24 12 1.44 1916.00 12263.00 30821 20240318 -50.85 10774 20231207 40.62 30821 -50.85 20240318 12253 23.64 20240118 61500 -75.37 20240318 12610 20.14 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
6 20241210 120643 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15030 1030 2 7.36 3670649280 248890 44.54 14130 15070 14130 18200 9800 14000 14749.22 4.76 0 91906 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2798 7.84 1.23 12 1.34 1916.00 12263.00 30821 20240318 -51.23 10774 20231207 39.50 30821 -51.23 20240318 12253 22.66 20240118 61500 -75.56 20240318 12610 19.19 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
7 20241210 110642 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14900 900 2 6.43 3178236260 216031 38.66 14130 14990 14130 18200 9800 14000 14713.20 4.76 0 78505 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2774 7.78 1.22 12 1.16 1916.00 12263.00 30821 20240318 -51.66 10774 20231207 38.30 30821 -51.66 20240318 12253 21.60 20240118 61500 -75.77 20240318 12610 18.16 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
8 20241210 100643 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14990 990 2 7.07 2599645630 177181 31.70 14130 14990 14130 18200 9800 14000 14673.70 4.76 0 64245 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2791 7.82 1.22 12 0.95 1916.00 12263.00 30821 20240318 -51.36 10774 20231207 39.13 30821 -51.36 20240318 12253 22.34 20240118 61500 -75.63 20240318 12610 18.87 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
9 20241210 090647 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14370 370 2 2.64 245035380 17173 3.07 14130 14370 14130 18200 9800 14000 14274.72 4.76 0 2550 15173 14586 14293 13706 13413 14440 13560 93 4200 500 8960 10 1 18618260 2675 7.50 1.17 12 0.09 1916.00 12263.00 30821 20240318 -53.38 10774 20231207 33.38 30821 -53.38 20240318 12253 17.28 20240118 61500 -76.63 20240318 12610 13.96 20240805 4.24 N 083450 500 93 억 886838 N N 0 N 00 N
10 20241209 160640 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14000 -1090 5 -7.22 7986703420 556064 119.27 14800 14880 14000 19610 10570 15090 14361.96 5.43 0 -124323 16223 15656 15153 14586 14083 15405 14335 93 4520 500 9650 10 1 18618260 2607 7.31 1.14 12 2.99 1916.00 12263.00 30821 20240318 -54.58 10774 20231207 29.94 30821 -54.58 20240318 12253 14.26 20240118 61500 -77.24 20240318 12610 11.02 20240805 4.38 N 083450 500 93 억 1010631 N N 0 N 00 N
11 20241209 150642 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14110 -980 5 -6.49 7533835050 523785 112.35 14800 14880 14010 19610 10570 15090 14381.96 5.43 0 -121643 16223 15656 15153 14586 14083 15405 14335 93 4520 500 9650 10 1 18618260 2627 7.36 1.15 12 2.81 1916.00 12263.00 30821 20240318 -54.22 10774 20231207 30.96 30821 -54.22 20240318 12253 15.16 20240118 61500 -77.06 20240318 12610 11.90 20240805 4.38 N 083450 500 93 억 1010631 N N 0 N 00 N
12 20241209 140642 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14160 -930 5 -6.16 6666558820 462310 99.16 14800 14880 14070 19610 10570 15090 14418.51 5.43 0 -125411 16223 15656 15153 14586 14083 15405 14335 93 4520 500 9650 10 1 18618260 2636 7.39 1.15 12 2.48 1916.00 12263.00 30821 20240318 -54.06 10774 20231207 31.43 30821 -54.06 20240318 12253 15.56 20240118 61500 -76.98 20240318 12610 12.29 20240805 4.38 N 083450 500 93 억 1010631 N N 0 N 00 N