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
083930/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
20241210,160644,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11900,940,2,8.58,793831000,67711,53.34,11060,11930,11060,14240,7680,10960,11724.09,5.10,0,34645,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1775,43.12,0.96,12,0.45,276.00,12348.00,21400,20240617,-44.39,10740,20241209,10.80,21400,-44.39,20240617,10740,10.80,20241209,21400,-44.39,20240617,10740,10.80,20241209,3.25,N,083930,500,79 억,,760055,N,N,333,N,00,N
20241210,150646,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11800,840,2,7.66,754680680,64419,50.75,11060,11930,11060,14240,7680,10960,11715.48,5.10,0,33912,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1760,42.75,0.96,12,0.43,276.00,12348.00,21400,20240617,-44.86,10740,20241209,9.87,21400,-44.86,20240617,10740,9.87,20241209,21400,-44.86,20240617,10740,9.87,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,140646,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11850,890,2,8.12,674092210,57621,45.39,11060,11930,11060,14240,7680,10960,11699.05,5.10,0,32251,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1767,42.93,0.96,12,0.39,276.00,12348.00,21400,20240617,-44.63,10740,20241209,10.34,21400,-44.63,20240617,10740,10.34,20241209,21400,-44.63,20240617,10740,10.34,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,130645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11800,840,2,7.66,534835590,45840,36.11,11060,11930,11060,14240,7680,10960,11667.83,5.10,0,22519,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1760,42.75,0.96,12,0.31,276.00,12348.00,21400,20240617,-44.86,10740,20241209,9.87,21400,-44.86,20240617,10740,9.87,20241209,21400,-44.86,20240617,10740,9.87,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,120645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11870,910,2,8.30,482430000,41401,32.61,11060,11930,11060,14240,7680,10960,11653.04,5.10,0,21708,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1770,43.01,0.96,12,0.28,276.00,12348.00,21400,20240617,-44.53,10740,20241209,10.52,21400,-44.53,20240617,10740,10.52,20241209,21400,-44.53,20240617,10740,10.52,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,110644,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11850,890,2,8.12,406728780,35035,27.60,11060,11860,11060,14240,7680,10960,11609.68,5.10,0,17772,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1767,42.93,0.96,12,0.23,276.00,12348.00,21400,20240617,-44.63,10740,20241209,10.34,21400,-44.63,20240617,10740,10.34,20241209,21400,-44.63,20240617,10740,10.34,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,100645,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11780,820,2,7.48,319849780,27671,21.80,11060,11820,11060,14240,7680,10960,11559.57,5.10,0,14154,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1757,42.68,0.95,12,0.19,276.00,12348.00,21400,20240617,-44.95,10740,20241209,9.68,21400,-44.95,20240617,10740,9.68,20241209,21400,-44.95,20240617,10740,9.68,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241210,090649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11300,340,2,3.10,54251290,4825,3.80,11060,11330,11060,14240,7680,10960,11245.27,5.10,0,492,12706,11832,11286,10412,9866,11560,10140,80,3280,500,8110,10,1,14912798,1685,40.94,0.92,12,0.03,276.00,12348.00,21400,20240617,-47.20,10740,20241209,5.21,21400,-47.20,20240617,10740,5.21,20241209,21400,-47.20,20240617,10740,5.21,20241209,3.25,N,083930,500,79 억,,760055,N,N,1969,N,00,N
20241209,160642,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10960,-1210,5,-9.94,1416226170,126356,282.46,12160,12160,10740,15820,8520,12170,11208.29,5.27,0,-26308,12783,12476,12233,11926,11683,12355,11805,80,3650,500,9000,10,1,14912798,1634,39.71,0.89,12,0.85,276.00,12348.00,21400,20240617,-48.79,10740,20241209,2.05,21400,-48.79,20240617,10740,2.05,20241209,21400,-48.79,20240617,10740,2.05,20241209,3.36,N,083930,500,79 억,,786142,N,N,1969,N,00,N
20241209,150644,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10970,-1200,5,-9.86,1322434950,117787,263.31,12160,12160,10740,15820,8520,12170,11227.34,5.27,0,-24316,12783,12476,12233,11926,11683,12355,11805,80,3650,500,9000,10,1,14912798,1636,39.75,0.89,12,0.79,276.00,12348.00,21400,20240617,-48.74,10740,20241209,2.14,21400,-48.74,20240617,10740,2.14,20241209,21400,-48.74,20240617,10740,2.14,20241209,3.36,N,083930,500,79 억,,786142,N,N,602,N,00,N
20241209,140644,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11100,-1070,5,-8.79,955570760,84023,187.83,12160,12160,10900,15820,8520,12170,11372.73,5.27,0,-16086,12783,12476,12233,11926,11683,12355,11805,80,3650,500,9000,10,1,14912798,1655,40.22,0.90,12,0.56,276.00,12348.00,21400,20240617,-48.13,10900,20241209,1.83,21400,-48.13,20240617,10900,1.83,20241209,21400,-48.13,20240617,10900,1.83,20241209,3.36,N,083930,500,79 억,,786142,N,N,602,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 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11900 940 2 8.58 793831000 67711 53.34 11060 11930 11060 14240 7680 10960 11724.09 5.10 0 34645 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1775 43.12 0.96 12 0.45 276.00 12348.00 21400 20240617 -44.39 10740 20241209 10.80 21400 -44.39 20240617 10740 10.80 20241209 21400 -44.39 20240617 10740 10.80 20241209 3.25 N 083930 500 79 억 760055 N N 333 N 00 N
3 20241210 150646 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11800 840 2 7.66 754680680 64419 50.75 11060 11930 11060 14240 7680 10960 11715.48 5.10 0 33912 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1760 42.75 0.96 12 0.43 276.00 12348.00 21400 20240617 -44.86 10740 20241209 9.87 21400 -44.86 20240617 10740 9.87 20241209 21400 -44.86 20240617 10740 9.87 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
4 20241210 140646 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11850 890 2 8.12 674092210 57621 45.39 11060 11930 11060 14240 7680 10960 11699.05 5.10 0 32251 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1767 42.93 0.96 12 0.39 276.00 12348.00 21400 20240617 -44.63 10740 20241209 10.34 21400 -44.63 20240617 10740 10.34 20241209 21400 -44.63 20240617 10740 10.34 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
5 20241210 130645 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11800 840 2 7.66 534835590 45840 36.11 11060 11930 11060 14240 7680 10960 11667.83 5.10 0 22519 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1760 42.75 0.96 12 0.31 276.00 12348.00 21400 20240617 -44.86 10740 20241209 9.87 21400 -44.86 20240617 10740 9.87 20241209 21400 -44.86 20240617 10740 9.87 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
6 20241210 120645 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11870 910 2 8.30 482430000 41401 32.61 11060 11930 11060 14240 7680 10960 11653.04 5.10 0 21708 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1770 43.01 0.96 12 0.28 276.00 12348.00 21400 20240617 -44.53 10740 20241209 10.52 21400 -44.53 20240617 10740 10.52 20241209 21400 -44.53 20240617 10740 10.52 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
7 20241210 110644 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11850 890 2 8.12 406728780 35035 27.60 11060 11860 11060 14240 7680 10960 11609.68 5.10 0 17772 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1767 42.93 0.96 12 0.23 276.00 12348.00 21400 20240617 -44.63 10740 20241209 10.34 21400 -44.63 20240617 10740 10.34 20241209 21400 -44.63 20240617 10740 10.34 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
8 20241210 100645 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11780 820 2 7.48 319849780 27671 21.80 11060 11820 11060 14240 7680 10960 11559.57 5.10 0 14154 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1757 42.68 0.95 12 0.19 276.00 12348.00 21400 20240617 -44.95 10740 20241209 9.68 21400 -44.95 20240617 10740 9.68 20241209 21400 -44.95 20240617 10740 9.68 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
9 20241210 090649 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11300 340 2 3.10 54251290 4825 3.80 11060 11330 11060 14240 7680 10960 11245.27 5.10 0 492 12706 11832 11286 10412 9866 11560 10140 80 3280 500 8110 10 1 14912798 1685 40.94 0.92 12 0.03 276.00 12348.00 21400 20240617 -47.20 10740 20241209 5.21 21400 -47.20 20240617 10740 5.21 20241209 21400 -47.20 20240617 10740 5.21 20241209 3.25 N 083930 500 79 억 760055 N N 1969 N 00 N
10 20241209 160642 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10960 -1210 5 -9.94 1416226170 126356 282.46 12160 12160 10740 15820 8520 12170 11208.29 5.27 0 -26308 12783 12476 12233 11926 11683 12355 11805 80 3650 500 9000 10 1 14912798 1634 39.71 0.89 12 0.85 276.00 12348.00 21400 20240617 -48.79 10740 20241209 2.05 21400 -48.79 20240617 10740 2.05 20241209 21400 -48.79 20240617 10740 2.05 20241209 3.36 N 083930 500 79 억 786142 N N 1969 N 00 N
11 20241209 150644 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10970 -1200 5 -9.86 1322434950 117787 263.31 12160 12160 10740 15820 8520 12170 11227.34 5.27 0 -24316 12783 12476 12233 11926 11683 12355 11805 80 3650 500 9000 10 1 14912798 1636 39.75 0.89 12 0.79 276.00 12348.00 21400 20240617 -48.74 10740 20241209 2.14 21400 -48.74 20240617 10740 2.14 20241209 21400 -48.74 20240617 10740 2.14 20241209 3.36 N 083930 500 79 억 786142 N N 602 N 00 N
12 20241209 140644 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11100 -1070 5 -8.79 955570760 84023 187.83 12160 12160 10900 15820 8520 12170 11372.73 5.27 0 -16086 12783 12476 12233 11926 11683 12355 11805 80 3650 500 9000 10 1 14912798 1655 40.22 0.90 12 0.56 276.00 12348.00 21400 20240617 -48.13 10900 20241209 1.83 21400 -48.13 20240617 10900 1.83 20241209 21400 -48.13 20240617 10900 1.83 20241209 3.36 N 083930 500 79 억 786142 N N 602 N 00 N