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
108230/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
20241210,160745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4495,290,2,6.90,296446475,66687,88.76,4245,4505,4230,5460,2945,4205,4445.13,3.65,0,48918,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1709,2.98,0.42,12,0.18,1508.00,10639.00,8920,20240619,-49.61,4170,20241115,7.79,8920,-49.61,20240619,4170,7.79,20241115,8920,-49.61,20240619,4170,7.79,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,150746,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4490,285,2,6.78,287070530,64602,85.98,4245,4505,4230,5460,2945,4205,4443.68,3.65,0,48173,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1707,2.98,0.42,12,0.17,1508.00,10639.00,8920,20240619,-49.66,4170,20241115,7.67,8920,-49.66,20240619,4170,7.67,20241115,8920,-49.66,20240619,4170,7.67,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,140746,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4485,280,2,6.66,234055920,52800,70.27,4245,4490,4230,5460,2945,4205,4432.88,3.65,0,40348,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1705,2.97,0.42,12,0.14,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,8920,-49.72,20240619,4170,7.55,20241115,8920,-49.72,20240619,4170,7.55,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,130745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4475,270,2,6.42,209559730,47332,63.00,4245,4475,4230,5460,2945,4205,4427.44,3.65,0,37818,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1702,2.97,0.42,12,0.12,1508.00,10639.00,8920,20240619,-49.83,4170,20241115,7.31,8920,-49.83,20240619,4170,7.31,20241115,8920,-49.83,20240619,4170,7.31,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,120745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4475,270,2,6.42,193709960,43781,58.27,4245,4475,4230,5460,2945,4205,4424.52,3.65,0,36498,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1702,2.97,0.42,12,0.12,1508.00,10639.00,8920,20240619,-49.83,4170,20241115,7.31,8920,-49.83,20240619,4170,7.31,20241115,8920,-49.83,20240619,4170,7.31,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,110745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4455,250,2,5.95,173043740,39155,52.11,4245,4470,4230,5460,2945,4205,4419.45,3.65,0,33658,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1694,2.95,0.42,12,0.10,1508.00,10639.00,8920,20240619,-50.06,4170,20241115,6.83,8920,-50.06,20240619,4170,6.83,20241115,8920,-50.06,20240619,4170,6.83,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,100745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4435,230,2,5.47,72007040,16413,21.84,4245,4435,4230,5460,2945,4205,4387.20,3.65,0,14071,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1686,2.94,0.42,12,0.04,1508.00,10639.00,8920,20240619,-50.28,4170,20241115,6.35,8920,-50.28,20240619,4170,6.35,20241115,8920,-50.28,20240619,4170,6.35,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241210,090750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4300,95,2,2.26,1624285,382,0.51,4245,4315,4230,5460,2945,4205,4252.05,3.65,0,121,4551,4377,4291,4117,4031,4335,4075,191,1255,500,3110,5,1,38023245,1635,2.85,0.40,12,0.00,1508.00,10639.00,8920,20240619,-51.79,4170,20241115,3.12,8920,-51.79,20240619,4170,3.12,20241115,8920,-51.79,20240619,4170,3.12,20241115,1.57,N,108230,500,191 억,,1387722,N,N,0,N,00,N
20241209,160743,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4205,-260,5,-5.82,321973960,74865,117.26,4310,4465,4205,5800,3130,4465,4301.29,3.69,0,-15689,4661,4562,4431,4332,4201,4612,4382,191,1335,500,3300,5,1,38023245,1599,2.79,0.40,12,0.20,1508.00,10639.00,8920,20240619,-52.86,4170,20241115,0.84,8920,-52.86,20240619,4170,0.84,20241115,8920,-52.86,20240619,4170,0.84,20241115,1.57,N,108230,500,191 억,,1403414,N,N,4,N,00,N
20241209,150742,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4320,-145,5,-3.25,298019405,69182,108.36,4310,4465,4260,5800,3130,4465,4307.76,3.69,0,-16299,4661,4562,4431,4332,4201,4612,4382,191,1335,500,3300,5,1,38023245,1643,2.86,0.41,12,0.18,1508.00,10639.00,8920,20240619,-51.57,4170,20241115,3.60,8920,-51.57,20240619,4170,3.60,20241115,8920,-51.57,20240619,4170,3.60,20241115,1.57,N,108230,500,191 억,,1403414,N,N,4,N,00,N
20241209,140744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4310,-155,5,-3.47,234872595,54482,85.33,4310,4465,4260,5800,3130,4465,4311.01,3.69,0,-19223,4661,4562,4431,4332,4201,4612,4382,191,1335,500,3300,5,1,38023245,1639,2.86,0.41,12,0.14,1508.00,10639.00,8920,20240619,-51.68,4170,20241115,3.36,8920,-51.68,20240619,4170,3.36,20241115,8920,-51.68,20240619,4170,3.36,20241115,1.57,N,108230,500,191 억,,1403414,N,N,4,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 160745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4495 290 2 6.90 296446475 66687 88.76 4245 4505 4230 5460 2945 4205 4445.13 3.65 0 48918 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1709 2.98 0.42 12 0.18 1508.00 10639.00 8920 20240619 -49.61 4170 20241115 7.79 8920 -49.61 20240619 4170 7.79 20241115 8920 -49.61 20240619 4170 7.79 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
3 20241210 150746 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4490 285 2 6.78 287070530 64602 85.98 4245 4505 4230 5460 2945 4205 4443.68 3.65 0 48173 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1707 2.98 0.42 12 0.17 1508.00 10639.00 8920 20240619 -49.66 4170 20241115 7.67 8920 -49.66 20240619 4170 7.67 20241115 8920 -49.66 20240619 4170 7.67 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
4 20241210 140746 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4485 280 2 6.66 234055920 52800 70.27 4245 4490 4230 5460 2945 4205 4432.88 3.65 0 40348 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1705 2.97 0.42 12 0.14 1508.00 10639.00 8920 20240619 -49.72 4170 20241115 7.55 8920 -49.72 20240619 4170 7.55 20241115 8920 -49.72 20240619 4170 7.55 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
5 20241210 130745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4475 270 2 6.42 209559730 47332 63.00 4245 4475 4230 5460 2945 4205 4427.44 3.65 0 37818 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1702 2.97 0.42 12 0.12 1508.00 10639.00 8920 20240619 -49.83 4170 20241115 7.31 8920 -49.83 20240619 4170 7.31 20241115 8920 -49.83 20240619 4170 7.31 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
6 20241210 120745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4475 270 2 6.42 193709960 43781 58.27 4245 4475 4230 5460 2945 4205 4424.52 3.65 0 36498 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1702 2.97 0.42 12 0.12 1508.00 10639.00 8920 20240619 -49.83 4170 20241115 7.31 8920 -49.83 20240619 4170 7.31 20241115 8920 -49.83 20240619 4170 7.31 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
7 20241210 110745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4455 250 2 5.95 173043740 39155 52.11 4245 4470 4230 5460 2945 4205 4419.45 3.65 0 33658 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1694 2.95 0.42 12 0.10 1508.00 10639.00 8920 20240619 -50.06 4170 20241115 6.83 8920 -50.06 20240619 4170 6.83 20241115 8920 -50.06 20240619 4170 6.83 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
8 20241210 100745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4435 230 2 5.47 72007040 16413 21.84 4245 4435 4230 5460 2945 4205 4387.20 3.65 0 14071 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1686 2.94 0.42 12 0.04 1508.00 10639.00 8920 20240619 -50.28 4170 20241115 6.35 8920 -50.28 20240619 4170 6.35 20241115 8920 -50.28 20240619 4170 6.35 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
9 20241210 090750 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4300 95 2 2.26 1624285 382 0.51 4245 4315 4230 5460 2945 4205 4252.05 3.65 0 121 4551 4377 4291 4117 4031 4335 4075 191 1255 500 3110 5 1 38023245 1635 2.85 0.40 12 0.00 1508.00 10639.00 8920 20240619 -51.79 4170 20241115 3.12 8920 -51.79 20240619 4170 3.12 20241115 8920 -51.79 20240619 4170 3.12 20241115 1.57 N 108230 500 191 억 1387722 N N 0 N 00 N
10 20241209 160743 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4205 -260 5 -5.82 321973960 74865 117.26 4310 4465 4205 5800 3130 4465 4301.29 3.69 0 -15689 4661 4562 4431 4332 4201 4612 4382 191 1335 500 3300 5 1 38023245 1599 2.79 0.40 12 0.20 1508.00 10639.00 8920 20240619 -52.86 4170 20241115 0.84 8920 -52.86 20240619 4170 0.84 20241115 8920 -52.86 20240619 4170 0.84 20241115 1.57 N 108230 500 191 억 1403414 N N 4 N 00 N
11 20241209 150742 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4320 -145 5 -3.25 298019405 69182 108.36 4310 4465 4260 5800 3130 4465 4307.76 3.69 0 -16299 4661 4562 4431 4332 4201 4612 4382 191 1335 500 3300 5 1 38023245 1643 2.86 0.41 12 0.18 1508.00 10639.00 8920 20240619 -51.57 4170 20241115 3.60 8920 -51.57 20240619 4170 3.60 20241115 8920 -51.57 20240619 4170 3.60 20241115 1.57 N 108230 500 191 억 1403414 N N 4 N 00 N
12 20241209 140744 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4310 -155 5 -3.47 234872595 54482 85.33 4310 4465 4260 5800 3130 4465 4311.01 3.69 0 -19223 4661 4562 4431 4332 4201 4612 4382 191 1335 500 3300 5 1 38023245 1639 2.86 0.41 12 0.14 1508.00 10639.00 8920 20240619 -51.68 4170 20241115 3.36 8920 -51.68 20240619 4170 3.36 20241115 8920 -51.68 20240619 4170 3.36 20241115 1.57 N 108230 500 191 억 1403414 N N 4 N 00 N