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
083650/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
20241210,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13300,340,2,2.62,40068776160,3071031,136.70,13050,13540,12500,16840,9080,12960,13046.68,11.09,0,-212195,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4116,54.73,5.60,12,9.92,243.00,2377.00,19920,20241122,-33.23,6860,20231206,93.88,19920,-33.23,20241122,7000,90.00,20240909,19920,-33.23,20241122,7000,90.00,20240909,2.86,N,083650,500,154 억,,3431064,N,N,630,N,00,N
20241210,150645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13440,480,2,3.70,38095067020,2922944,130.11,13050,13540,12500,16840,9080,12960,13033.38,11.09,0,-212952,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4159,55.31,5.65,12,9.45,243.00,2377.00,19920,20241122,-32.53,6860,20231206,95.92,19920,-32.53,20241122,7000,92.00,20240909,19920,-32.53,20241122,7000,92.00,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13200,240,2,1.85,28696451790,2220373,98.83,13050,13200,12500,16840,9080,12960,12923.99,11.09,0,-89657,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4085,54.32,5.55,12,7.18,243.00,2377.00,19920,20241122,-33.73,6860,20231206,92.42,19920,-33.73,20241122,7000,88.57,20240909,19920,-33.73,20241122,7000,88.57,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,130644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,-320,5,-2.47,22061096270,1708860,76.06,13050,13200,12500,16840,9080,12960,12909.52,11.09,0,-101047,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,3911,52.02,5.32,12,5.52,243.00,2377.00,19920,20241122,-36.55,6860,20231206,84.26,19920,-36.55,20241122,7000,80.57,20240909,19920,-36.55,20241122,7000,80.57,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,120644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,-370,5,-2.85,18355149450,1414828,62.98,13050,13200,12590,16840,9080,12960,12973.51,11.09,0,-145783,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,3896,51.81,5.30,12,4.57,243.00,2377.00,19920,20241122,-36.80,6860,20231206,83.53,19920,-36.80,20241122,7000,79.86,20240909,19920,-36.80,20241122,7000,79.86,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13060,100,2,0.77,13436103570,1030512,45.87,13050,13200,12890,16840,9080,12960,13039.08,11.09,0,-129084,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4041,53.74,5.49,12,3.33,243.00,2377.00,19920,20241122,-34.44,6860,20231206,90.38,19920,-34.44,20241122,7000,86.57,20240909,19920,-34.44,20241122,7000,86.57,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13070,110,2,0.85,9688771450,743876,33.11,13050,13200,12890,16840,9080,12960,13025.63,11.09,0,-68087,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4044,53.79,5.50,12,2.40,243.00,2377.00,19920,20241122,-34.39,6860,20231206,90.52,19920,-34.39,20241122,7000,86.71,20240909,19920,-34.39,20241122,7000,86.71,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241210,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13080,120,2,0.93,2021969170,154475,6.88,13050,13200,13030,16840,9080,12960,13098.64,11.09,0,-19296,13860,13410,13130,12680,12400,13270,12540,155,3880,500,9330,10,1,30944375,4048,53.83,5.50,12,0.50,243.00,2377.00,19920,20241122,-34.34,6860,20231206,90.67,19920,-34.34,20241122,7000,86.86,20240909,19920,-34.34,20241122,7000,86.86,20240909,2.86,N,083650,500,154 억,,3431064,N,N,1752,N,00,N
20241209,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12960,-710,5,-5.19,29025224420,2207020,66.14,13250,13580,12850,17770,9570,13670,13149.17,10.05,0,576587,15690,14680,14130,13120,12570,14405,12845,155,4100,500,9840,10,1,30944375,4010,53.33,5.45,12,7.13,243.00,2377.00,19920,20241122,-34.94,6860,20231206,88.92,19920,-34.94,20241122,7000,85.14,20240909,19920,-34.94,20241122,7000,85.14,20240909,3.40,N,083650,500,154 억,,3110171,N,N,1752,N,00,N
20241209,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13000,-670,5,-4.90,27487595510,2088288,62.58,13250,13580,12850,17770,9570,13670,13160.38,10.05,0,535990,15690,14680,14130,13120,12570,14405,12845,155,4100,500,9840,10,1,30944375,4023,53.50,5.47,12,6.75,243.00,2377.00,19920,20241122,-34.74,6860,20231206,89.50,19920,-34.74,20241122,7000,85.71,20240909,19920,-34.74,20241122,7000,85.71,20240909,3.40,N,083650,500,154 억,,3110171,N,N,787,N,00,N
20241209,140643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13040,-630,5,-4.61,24111187490,1827426,54.76,13250,13580,12850,17770,9570,13670,13191.53,10.05,0,409220,15690,14680,14130,13120,12570,14405,12845,155,4100,500,9840,10,1,30944375,4035,53.66,5.49,12,5.91,243.00,2377.00,19920,20241122,-34.54,6860,20231206,90.09,19920,-34.54,20241122,7000,86.29,20240909,19920,-34.54,20241122,7000,86.29,20240909,3.40,N,083650,500,154 억,,3110171,N,N,787,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 160644 57 100.00 KOSDAQ 기계.장비 N N N N N 13300 340 2 2.62 40068776160 3071031 136.70 13050 13540 12500 16840 9080 12960 13046.68 11.09 0 -212195 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4116 54.73 5.60 12 9.92 243.00 2377.00 19920 20241122 -33.23 6860 20231206 93.88 19920 -33.23 20241122 7000 90.00 20240909 19920 -33.23 20241122 7000 90.00 20240909 2.86 N 083650 500 154 억 3431064 N N 630 N 00 N
3 20241210 150645 57 100.00 KOSDAQ 기계.장비 N N N N N 13440 480 2 3.70 38095067020 2922944 130.11 13050 13540 12500 16840 9080 12960 13033.38 11.09 0 -212952 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4159 55.31 5.65 12 9.45 243.00 2377.00 19920 20241122 -32.53 6860 20231206 95.92 19920 -32.53 20241122 7000 92.00 20240909 19920 -32.53 20241122 7000 92.00 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
4 20241210 140645 57 100.00 KOSDAQ 기계.장비 N N N N N 13200 240 2 1.85 28696451790 2220373 98.83 13050 13200 12500 16840 9080 12960 12923.99 11.09 0 -89657 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4085 54.32 5.55 12 7.18 243.00 2377.00 19920 20241122 -33.73 6860 20231206 92.42 19920 -33.73 20241122 7000 88.57 20240909 19920 -33.73 20241122 7000 88.57 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
5 20241210 130644 57 100.00 KOSDAQ 기계.장비 N N N N N 12640 -320 5 -2.47 22061096270 1708860 76.06 13050 13200 12500 16840 9080 12960 12909.52 11.09 0 -101047 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 3911 52.02 5.32 12 5.52 243.00 2377.00 19920 20241122 -36.55 6860 20231206 84.26 19920 -36.55 20241122 7000 80.57 20240909 19920 -36.55 20241122 7000 80.57 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
6 20241210 120644 57 100.00 KOSDAQ 기계.장비 N N N N N 12590 -370 5 -2.85 18355149450 1414828 62.98 13050 13200 12590 16840 9080 12960 12973.51 11.09 0 -145783 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 3896 51.81 5.30 12 4.57 243.00 2377.00 19920 20241122 -36.80 6860 20231206 83.53 19920 -36.80 20241122 7000 79.86 20240909 19920 -36.80 20241122 7000 79.86 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
7 20241210 110643 57 100.00 KOSDAQ 기계.장비 N N N N N 13060 100 2 0.77 13436103570 1030512 45.87 13050 13200 12890 16840 9080 12960 13039.08 11.09 0 -129084 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4041 53.74 5.49 12 3.33 243.00 2377.00 19920 20241122 -34.44 6860 20231206 90.38 19920 -34.44 20241122 7000 86.57 20240909 19920 -34.44 20241122 7000 86.57 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
8 20241210 100644 57 100.00 KOSDAQ 기계.장비 N N N N N 13070 110 2 0.85 9688771450 743876 33.11 13050 13200 12890 16840 9080 12960 13025.63 11.09 0 -68087 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4044 53.79 5.50 12 2.40 243.00 2377.00 19920 20241122 -34.39 6860 20231206 90.52 19920 -34.39 20241122 7000 86.71 20240909 19920 -34.39 20241122 7000 86.71 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
9 20241210 090648 57 100.00 KOSDAQ 기계.장비 N N N N N 13080 120 2 0.93 2021969170 154475 6.88 13050 13200 13030 16840 9080 12960 13098.64 11.09 0 -19296 13860 13410 13130 12680 12400 13270 12540 155 3880 500 9330 10 1 30944375 4048 53.83 5.50 12 0.50 243.00 2377.00 19920 20241122 -34.34 6860 20231206 90.67 19920 -34.34 20241122 7000 86.86 20240909 19920 -34.34 20241122 7000 86.86 20240909 2.86 N 083650 500 154 억 3431064 N N 1752 N 00 N
10 20241209 160642 57 100.00 KOSDAQ 기계.장비 N N N N N 12960 -710 5 -5.19 29025224420 2207020 66.14 13250 13580 12850 17770 9570 13670 13149.17 10.05 0 576587 15690 14680 14130 13120 12570 14405 12845 155 4100 500 9840 10 1 30944375 4010 53.33 5.45 12 7.13 243.00 2377.00 19920 20241122 -34.94 6860 20231206 88.92 19920 -34.94 20241122 7000 85.14 20240909 19920 -34.94 20241122 7000 85.14 20240909 3.40 N 083650 500 154 억 3110171 N N 1752 N 00 N
11 20241209 150643 57 100.00 KOSDAQ 기계.장비 N N N N N 13000 -670 5 -4.90 27487595510 2088288 62.58 13250 13580 12850 17770 9570 13670 13160.38 10.05 0 535990 15690 14680 14130 13120 12570 14405 12845 155 4100 500 9840 10 1 30944375 4023 53.50 5.47 12 6.75 243.00 2377.00 19920 20241122 -34.74 6860 20231206 89.50 19920 -34.74 20241122 7000 85.71 20240909 19920 -34.74 20241122 7000 85.71 20240909 3.40 N 083650 500 154 억 3110171 N N 787 N 00 N
12 20241209 140643 57 100.00 KOSDAQ 기계.장비 N N N N N 13040 -630 5 -4.61 24111187490 1827426 54.76 13250 13580 12850 17770 9570 13670 13191.53 10.05 0 409220 15690 14680 14130 13120 12570 14405 12845 155 4100 500 9840 10 1 30944375 4035 53.66 5.49 12 5.91 243.00 2377.00 19920 20241122 -34.54 6860 20231206 90.09 19920 -34.54 20241122 7000 86.29 20240909 19920 -34.54 20241122 7000 86.29 20240909 3.40 N 083650 500 154 억 3110171 N N 787 N 00 N