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
103230/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
20241210,160738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,220,2,8.59,34982950,12902,47.43,2560,2800,2560,3325,1795,2560,2711.44,1.14,0,1753,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,200,5.77,0.44,12,0.18,482.00,6310.00,5120,20240513,-45.70,2500,20241209,11.20,5120,-45.70,20240513,2500,11.20,20241209,5120,-45.70,20240513,2500,11.20,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,150739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2785,225,2,8.79,34398135,12691,46.65,2560,2800,2560,3325,1795,2560,2710.44,1.14,0,1769,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,201,5.78,0.44,12,0.18,482.00,6310.00,5120,20240513,-45.61,2500,20241209,11.40,5120,-45.61,20240513,2500,11.40,20241209,5120,-45.61,20240513,2500,11.40,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,140739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2795,235,2,9.18,26111505,9711,35.70,2560,2795,2560,3325,1795,2560,2688.86,1.14,0,1681,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,201,5.80,0.44,12,0.13,482.00,6310.00,5120,20240513,-45.41,2500,20241209,11.80,5120,-45.41,20240513,2500,11.80,20241209,5120,-45.41,20240513,2500,11.80,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,130738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2750,190,2,7.42,23915750,8916,32.77,2560,2750,2560,3325,1795,2560,2682.34,1.14,0,1223,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,198,5.71,0.44,12,0.12,482.00,6310.00,5120,20240513,-46.29,2500,20241209,10.00,5120,-46.29,20240513,2500,10.00,20241209,5120,-46.29,20240513,2500,10.00,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,120738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2740,180,2,7.03,17346610,6507,23.92,2560,2740,2560,3325,1795,2560,2665.84,1.14,0,1309,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,197,5.68,0.43,12,0.09,482.00,6310.00,5120,20240513,-46.48,2500,20241209,9.60,5120,-46.48,20240513,2500,9.60,20241209,5120,-46.48,20240513,2500,9.60,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,110738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2680,120,2,4.69,15351800,5769,21.21,2560,2700,2560,3325,1795,2560,2661.09,1.14,0,1204,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,193,5.56,0.42,12,0.08,482.00,6310.00,5120,20240513,-47.66,2500,20241209,7.20,5120,-47.66,20240513,2500,7.20,20241209,5120,-47.66,20240513,2500,7.20,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,100738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2680,120,2,4.69,7202740,2740,10.07,2560,2690,2560,3325,1795,2560,2628.74,1.14,0,857,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,193,5.56,0.42,12,0.04,482.00,6310.00,5120,20240513,-47.66,2500,20241209,7.20,5120,-47.66,20240513,2500,7.20,20241209,5120,-47.66,20240513,2500,7.20,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241210,090743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2625,65,2,2.54,2227400,865,3.18,2560,2625,2560,3325,1795,2560,2575.03,1.14,0,367,2653,2606,2553,2506,2453,2630,2530,36,765,500,1740,5,1,7200000,189,5.45,0.42,12,0.01,482.00,6310.00,5120,20240513,-48.73,2500,20241209,5.00,5120,-48.73,20240513,2500,5.00,20241209,5120,-48.73,20240513,2500,5.00,20241209,0.00,N,103230,500,36 억,,81939,N,N,0,N,00,N
20241209,160736,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2560,-120,5,-4.48,68923635,27205,63.14,2550,2600,2500,3480,1880,2680,2533.49,1.11,0,1751,2846,2762,2656,2572,2466,2710,2520,36,800,500,1820,5,1,7200000,184,5.31,0.41,12,0.38,482.00,6310.00,5120,20240513,-50.00,2500,20241209,2.40,5120,-50.00,20240513,2500,2.40,20241209,5120,-50.00,20240513,2500,2.40,20241209,0.00,N,103230,500,36 억,,80130,N,N,0,N,00,N
20241209,150735,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2500,-180,5,-6.72,66746955,26352,61.16,2550,2600,2500,3480,1880,2680,2532.90,1.11,0,2144,2846,2762,2656,2572,2466,2710,2520,36,800,500,1820,5,1,7200000,180,5.19,0.40,12,0.37,482.00,6310.00,5120,20240513,-51.17,2500,20241209,0.00,5120,-51.17,20240513,2500,0.00,20241209,5120,-51.17,20240513,2500,0.00,20241209,0.00,N,103230,500,36 억,,80130,N,N,0,N,00,N
20241209,140737,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2540,-140,5,-5.22,61219515,24154,56.06,2550,2600,2500,3480,1880,2680,2534.55,1.11,0,2178,2846,2762,2656,2572,2466,2710,2520,36,800,500,1820,5,1,7200000,183,5.27,0.40,12,0.34,482.00,6310.00,5120,20240513,-50.39,2500,20241209,1.60,5120,-50.39,20240513,2500,1.60,20241209,5120,-50.39,20240513,2500,1.60,20241209,0.00,N,103230,500,36 억,,80130,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 160738 57 100.00 KOSDAQ 기계.장비 N N N N N 2780 220 2 8.59 34982950 12902 47.43 2560 2800 2560 3325 1795 2560 2711.44 1.14 0 1753 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 200 5.77 0.44 12 0.18 482.00 6310.00 5120 20240513 -45.70 2500 20241209 11.20 5120 -45.70 20240513 2500 11.20 20241209 5120 -45.70 20240513 2500 11.20 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
3 20241210 150739 57 100.00 KOSDAQ 기계.장비 N N N N N 2785 225 2 8.79 34398135 12691 46.65 2560 2800 2560 3325 1795 2560 2710.44 1.14 0 1769 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 201 5.78 0.44 12 0.18 482.00 6310.00 5120 20240513 -45.61 2500 20241209 11.40 5120 -45.61 20240513 2500 11.40 20241209 5120 -45.61 20240513 2500 11.40 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
4 20241210 140739 57 100.00 KOSDAQ 기계.장비 N N N N N 2795 235 2 9.18 26111505 9711 35.70 2560 2795 2560 3325 1795 2560 2688.86 1.14 0 1681 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 201 5.80 0.44 12 0.13 482.00 6310.00 5120 20240513 -45.41 2500 20241209 11.80 5120 -45.41 20240513 2500 11.80 20241209 5120 -45.41 20240513 2500 11.80 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
5 20241210 130738 57 100.00 KOSDAQ 기계.장비 N N N N N 2750 190 2 7.42 23915750 8916 32.77 2560 2750 2560 3325 1795 2560 2682.34 1.14 0 1223 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 198 5.71 0.44 12 0.12 482.00 6310.00 5120 20240513 -46.29 2500 20241209 10.00 5120 -46.29 20240513 2500 10.00 20241209 5120 -46.29 20240513 2500 10.00 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
6 20241210 120738 57 100.00 KOSDAQ 기계.장비 N N N N N 2740 180 2 7.03 17346610 6507 23.92 2560 2740 2560 3325 1795 2560 2665.84 1.14 0 1309 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 197 5.68 0.43 12 0.09 482.00 6310.00 5120 20240513 -46.48 2500 20241209 9.60 5120 -46.48 20240513 2500 9.60 20241209 5120 -46.48 20240513 2500 9.60 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
7 20241210 110738 57 100.00 KOSDAQ 기계.장비 N N N N N 2680 120 2 4.69 15351800 5769 21.21 2560 2700 2560 3325 1795 2560 2661.09 1.14 0 1204 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 193 5.56 0.42 12 0.08 482.00 6310.00 5120 20240513 -47.66 2500 20241209 7.20 5120 -47.66 20240513 2500 7.20 20241209 5120 -47.66 20240513 2500 7.20 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
8 20241210 100738 57 100.00 KOSDAQ 기계.장비 N N N N N 2680 120 2 4.69 7202740 2740 10.07 2560 2690 2560 3325 1795 2560 2628.74 1.14 0 857 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 193 5.56 0.42 12 0.04 482.00 6310.00 5120 20240513 -47.66 2500 20241209 7.20 5120 -47.66 20240513 2500 7.20 20241209 5120 -47.66 20240513 2500 7.20 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
9 20241210 090743 57 100.00 KOSDAQ 기계.장비 N N N N N 2625 65 2 2.54 2227400 865 3.18 2560 2625 2560 3325 1795 2560 2575.03 1.14 0 367 2653 2606 2553 2506 2453 2630 2530 36 765 500 1740 5 1 7200000 189 5.45 0.42 12 0.01 482.00 6310.00 5120 20240513 -48.73 2500 20241209 5.00 5120 -48.73 20240513 2500 5.00 20241209 5120 -48.73 20240513 2500 5.00 20241209 0.00 N 103230 500 36 억 81939 N N 0 N 00 N
10 20241209 160736 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2560 -120 5 -4.48 68923635 27205 63.14 2550 2600 2500 3480 1880 2680 2533.49 1.11 0 1751 2846 2762 2656 2572 2466 2710 2520 36 800 500 1820 5 1 7200000 184 5.31 0.41 12 0.38 482.00 6310.00 5120 20240513 -50.00 2500 20241209 2.40 5120 -50.00 20240513 2500 2.40 20241209 5120 -50.00 20240513 2500 2.40 20241209 0.00 N 103230 500 36 억 80130 N N 0 N 00 N
11 20241209 150735 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2500 -180 5 -6.72 66746955 26352 61.16 2550 2600 2500 3480 1880 2680 2532.90 1.11 0 2144 2846 2762 2656 2572 2466 2710 2520 36 800 500 1820 5 1 7200000 180 5.19 0.40 12 0.37 482.00 6310.00 5120 20240513 -51.17 2500 20241209 0.00 5120 -51.17 20240513 2500 0.00 20241209 5120 -51.17 20240513 2500 0.00 20241209 0.00 N 103230 500 36 억 80130 N N 0 N 00 N
12 20241209 140737 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2540 -140 5 -5.22 61219515 24154 56.06 2550 2600 2500 3480 1880 2680 2534.55 1.11 0 2178 2846 2762 2656 2572 2466 2710 2520 36 800 500 1820 5 1 7200000 183 5.27 0.40 12 0.34 482.00 6310.00 5120 20240513 -50.39 2500 20241209 1.60 5120 -50.39 20240513 2500 1.60 20241209 5120 -50.39 20240513 2500 1.60 20241209 0.00 N 103230 500 36 억 80130 N N 0 N 00 N