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
131760/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
20241210,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,16,2,2.38,76387512,111210,48.16,670,707,669,873,471,672,686.86,0.94,0,-3396,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,299,-3.93,0.97,12,0.26,-175.00,709.00,1086,20231206,-36.65,637,20241209,8.01,1059,-35.03,20240307,637,8.01,20241209,1059,-35.03,20240307,637,8.01,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,150818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,16,2,2.38,72963823,106233,46.01,670,707,669,873,471,672,686.83,0.94,0,-3028,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,299,-3.93,0.97,12,0.24,-175.00,709.00,1086,20231206,-36.65,637,20241209,8.01,1059,-35.03,20240307,637,8.01,20241209,1059,-35.03,20240307,637,8.01,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,140818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,18,2,2.68,68526543,99779,43.21,670,707,669,873,471,672,686.78,0.94,0,-2798,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,300,-3.94,0.97,12,0.23,-175.00,709.00,1086,20231206,-36.46,637,20241209,8.32,1059,-34.84,20240307,637,8.32,20241209,1059,-34.84,20240307,637,8.32,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,130818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,16,2,2.38,60971551,88825,38.47,670,707,669,873,471,672,686.42,0.94,0,-1727,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,299,-3.93,0.97,12,0.20,-175.00,709.00,1086,20231206,-36.65,637,20241209,8.01,1059,-35.03,20240307,637,8.01,20241209,1059,-35.03,20240307,637,8.01,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,120817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,18,2,2.68,49990760,72904,31.57,670,707,669,873,471,672,685.71,0.94,0,-948,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,300,-3.94,0.97,12,0.17,-175.00,709.00,1086,20231206,-36.46,637,20241209,8.32,1059,-34.84,20240307,637,8.32,20241209,1059,-34.84,20240307,637,8.32,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,110817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,690,18,2,2.68,44958701,65618,28.42,670,707,669,873,471,672,685.16,0.94,0,-49,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,300,-3.94,0.97,12,0.15,-175.00,709.00,1086,20231206,-36.46,637,20241209,8.32,1059,-34.84,20240307,637,8.32,20241209,1059,-34.84,20240307,637,8.32,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,100817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,15,2,2.23,30070000,43985,19.05,670,707,669,873,471,672,683.64,0.94,0,93,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,298,-3.93,0.97,12,0.10,-175.00,709.00,1086,20231206,-36.74,637,20241209,7.85,1059,-35.13,20240307,637,7.85,20241209,1059,-35.13,20240307,637,7.85,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241210,090823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,689,17,2,2.53,8913570,13303,5.76,670,689,669,873,471,672,670.04,0.94,0,95,736,703,670,637,604,687,621,218,201,500,470,1,1,43431583,299,-3.94,0.97,12,0.03,-175.00,709.00,1086,20231206,-36.56,637,20241209,8.16,1059,-34.94,20240307,637,8.16,20241209,1059,-34.94,20240307,637,8.16,20241209,0.06,N,131760,500,218 억,,410407,N,N,0,N,00,N
20241209,160815,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,672,-27,5,-3.86,153394108,230908,49.34,697,703,637,908,490,699,664.31,0.97,0,-12648,809,753,704,648,599,729,624,218,209,500,480,1,1,43431583,292,-3.84,0.95,12,0.53,-175.00,709.00,1086,20231206,-38.12,637,20241209,5.49,1059,-36.54,20240307,637,5.49,20241209,1059,-36.54,20240307,637,5.49,20241209,0.06,N,131760,500,218 억,,421810,N,N,0,N,00,N
20241209,150815,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,662,-37,5,-5.29,143382253,215907,46.14,697,703,637,908,490,699,664.09,0.97,0,-10637,809,753,704,648,599,729,624,218,209,500,480,1,1,43431583,288,-3.78,0.93,12,0.50,-175.00,709.00,1086,20231206,-39.04,637,20241209,3.92,1059,-37.49,20240307,637,3.92,20241209,1059,-37.49,20240307,637,3.92,20241209,0.06,N,131760,500,218 억,,421810,N,N,0,N,00,N
20241209,140817,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,665,-34,5,-4.86,115261029,172758,36.91,697,703,637,908,490,699,667.18,0.97,0,-10919,809,753,704,648,599,729,624,218,209,500,480,1,1,43431583,289,-3.80,0.94,12,0.40,-175.00,709.00,1086,20231206,-38.77,637,20241209,4.40,1059,-37.20,20240307,637,4.40,20241209,1059,-37.20,20240307,637,4.40,20241209,0.06,N,131760,500,218 억,,421810,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 160818 57 100.00 KOSDAQ 기계.장비 N N N N N 688 16 2 2.38 76387512 111210 48.16 670 707 669 873 471 672 686.86 0.94 0 -3396 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 299 -3.93 0.97 12 0.26 -175.00 709.00 1086 20231206 -36.65 637 20241209 8.01 1059 -35.03 20240307 637 8.01 20241209 1059 -35.03 20240307 637 8.01 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
3 20241210 150818 57 100.00 KOSDAQ 기계.장비 N N N N N 688 16 2 2.38 72963823 106233 46.01 670 707 669 873 471 672 686.83 0.94 0 -3028 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 299 -3.93 0.97 12 0.24 -175.00 709.00 1086 20231206 -36.65 637 20241209 8.01 1059 -35.03 20240307 637 8.01 20241209 1059 -35.03 20240307 637 8.01 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
4 20241210 140818 57 100.00 KOSDAQ 기계.장비 N N N N N 690 18 2 2.68 68526543 99779 43.21 670 707 669 873 471 672 686.78 0.94 0 -2798 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 300 -3.94 0.97 12 0.23 -175.00 709.00 1086 20231206 -36.46 637 20241209 8.32 1059 -34.84 20240307 637 8.32 20241209 1059 -34.84 20240307 637 8.32 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
5 20241210 130818 57 100.00 KOSDAQ 기계.장비 N N N N N 688 16 2 2.38 60971551 88825 38.47 670 707 669 873 471 672 686.42 0.94 0 -1727 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 299 -3.93 0.97 12 0.20 -175.00 709.00 1086 20231206 -36.65 637 20241209 8.01 1059 -35.03 20240307 637 8.01 20241209 1059 -35.03 20240307 637 8.01 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
6 20241210 120817 57 100.00 KOSDAQ 기계.장비 N N N N N 690 18 2 2.68 49990760 72904 31.57 670 707 669 873 471 672 685.71 0.94 0 -948 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 300 -3.94 0.97 12 0.17 -175.00 709.00 1086 20231206 -36.46 637 20241209 8.32 1059 -34.84 20240307 637 8.32 20241209 1059 -34.84 20240307 637 8.32 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
7 20241210 110817 57 100.00 KOSDAQ 기계.장비 N N N N N 690 18 2 2.68 44958701 65618 28.42 670 707 669 873 471 672 685.16 0.94 0 -49 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 300 -3.94 0.97 12 0.15 -175.00 709.00 1086 20231206 -36.46 637 20241209 8.32 1059 -34.84 20240307 637 8.32 20241209 1059 -34.84 20240307 637 8.32 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
8 20241210 100817 57 100.00 KOSDAQ 기계.장비 N N N N N 687 15 2 2.23 30070000 43985 19.05 670 707 669 873 471 672 683.64 0.94 0 93 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 298 -3.93 0.97 12 0.10 -175.00 709.00 1086 20231206 -36.74 637 20241209 7.85 1059 -35.13 20240307 637 7.85 20241209 1059 -35.13 20240307 637 7.85 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
9 20241210 090823 57 100.00 KOSDAQ 기계.장비 N N N N N 689 17 2 2.53 8913570 13303 5.76 670 689 669 873 471 672 670.04 0.94 0 95 736 703 670 637 604 687 621 218 201 500 470 1 1 43431583 299 -3.94 0.97 12 0.03 -175.00 709.00 1086 20231206 -36.56 637 20241209 8.16 1059 -34.94 20240307 637 8.16 20241209 1059 -34.94 20240307 637 8.16 20241209 0.06 N 131760 500 218 억 410407 N N 0 N 00 N
10 20241209 160815 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 672 -27 5 -3.86 153394108 230908 49.34 697 703 637 908 490 699 664.31 0.97 0 -12648 809 753 704 648 599 729 624 218 209 500 480 1 1 43431583 292 -3.84 0.95 12 0.53 -175.00 709.00 1086 20231206 -38.12 637 20241209 5.49 1059 -36.54 20240307 637 5.49 20241209 1059 -36.54 20240307 637 5.49 20241209 0.06 N 131760 500 218 억 421810 N N 0 N 00 N
11 20241209 150815 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 662 -37 5 -5.29 143382253 215907 46.14 697 703 637 908 490 699 664.09 0.97 0 -10637 809 753 704 648 599 729 624 218 209 500 480 1 1 43431583 288 -3.78 0.93 12 0.50 -175.00 709.00 1086 20231206 -39.04 637 20241209 3.92 1059 -37.49 20240307 637 3.92 20241209 1059 -37.49 20240307 637 3.92 20241209 0.06 N 131760 500 218 억 421810 N N 0 N 00 N
12 20241209 140817 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 665 -34 5 -4.86 115261029 172758 36.91 697 703 637 908 490 699 667.18 0.97 0 -10919 809 753 704 648 599 729 624 218 209 500 480 1 1 43431583 289 -3.80 0.94 12 0.40 -175.00 709.00 1086 20231206 -38.77 637 20241209 4.40 1059 -37.20 20240307 637 4.40 20241209 1059 -37.20 20240307 637 4.40 20241209 0.06 N 131760 500 218 억 421810 N N 0 N 00 N