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
161580/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
20241210,160842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14510,810,2,5.91,3495714060,243673,51.90,13700,14600,13700,17810,9590,13700,14344.62,2.58,0,92392,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3315,-42.30,1.99,12,1.07,-343.00,7277.00,37750,20240405,-61.56,8540,20240126,69.91,37750,-61.56,20240405,8540,69.91,20240126,37750,-61.56,20240405,8540,69.91,20240126,3.84,N,161580,500,118 억,,589997,N,N,152,N,00,N
20241210,150843,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14520,820,2,5.99,3258815640,227354,48.42,13700,14600,13700,17810,9590,13700,14333.67,2.58,0,88743,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3317,-42.33,2.00,12,1.00,-343.00,7277.00,37750,20240405,-61.54,8540,20240126,70.02,37750,-61.54,20240405,8540,70.02,20240126,37750,-61.54,20240405,8540,70.02,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,140842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14490,790,2,5.77,2912436350,203481,43.34,13700,14600,13700,17810,9590,13700,14313.07,2.58,0,84498,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3310,-42.24,1.99,12,0.89,-343.00,7277.00,37750,20240405,-61.62,8540,20240126,69.67,37750,-61.62,20240405,8540,69.67,20240126,37750,-61.62,20240405,8540,69.67,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,130843,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14510,810,2,5.91,2707929990,189367,40.33,13700,14600,13700,17810,9590,13700,14299.91,2.58,0,78438,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3315,-42.30,1.99,12,0.83,-343.00,7277.00,37750,20240405,-61.56,8540,20240126,69.91,37750,-61.56,20240405,8540,69.91,20240126,37750,-61.56,20240405,8540,69.91,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,120842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14480,780,2,5.69,2449844770,171503,36.53,13700,14600,13700,17810,9590,13700,14284.57,2.58,0,69320,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3308,-42.22,1.99,12,0.75,-343.00,7277.00,37750,20240405,-61.64,8540,20240126,69.56,37750,-61.64,20240405,8540,69.56,20240126,37750,-61.64,20240405,8540,69.56,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,110842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14490,790,2,5.77,2089905870,146705,31.25,13700,14520,13700,17810,9590,13700,14245.64,2.58,0,56117,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3310,-42.24,1.99,12,0.64,-343.00,7277.00,37750,20240405,-61.62,8540,20240126,69.67,37750,-61.62,20240405,8540,69.67,20240126,37750,-61.62,20240405,8540,69.67,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,100842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14460,760,2,5.55,1527722360,107751,22.95,13700,14470,13700,17810,9590,13700,14178.28,2.58,0,37843,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3303,-42.16,1.99,12,0.47,-343.00,7277.00,37750,20240405,-61.70,8540,20240126,69.32,37750,-61.70,20240405,8540,69.32,20240126,37750,-61.70,20240405,8540,69.32,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241210,090848,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,540,2,3.94,735599500,52590,11.20,13700,14280,13700,17810,9590,13700,13987.45,2.58,0,24049,14833,14266,13933,13366,13033,14100,13200,118,4110,500,8490,10,1,22843180,3253,-41.52,1.96,12,0.23,-343.00,7277.00,37750,20240405,-62.28,8540,20240126,66.74,37750,-62.28,20240405,8540,66.74,20240126,37750,-62.28,20240405,8540,66.74,20240126,3.84,N,161580,500,118 억,,589997,N,N,1003,N,00,N
20241209,160839,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13700,-1260,5,-8.42,6474465670,464568,119.53,14410,14500,13600,19440,10480,14960,13938.04,2.04,0,124024,17033,15996,15103,14066,13173,15550,13620,118,4480,500,9270,10,1,22843180,3130,-39.94,1.88,12,2.03,-343.00,7277.00,37750,20240405,-63.71,8540,20240126,60.42,37750,-63.71,20240405,8540,60.42,20240126,37750,-63.71,20240405,8540,60.42,20240126,3.91,N,161580,500,118 억,,466906,N,N,1003,N,00,N
20241209,150840,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13800,-1160,5,-7.75,6018927570,431400,111.00,14410,14500,13600,19440,10480,14960,13952.08,2.04,0,110929,17033,15996,15103,14066,13173,15550,13620,118,4480,500,9270,10,1,22843180,3152,-40.23,1.90,12,1.89,-343.00,7277.00,37750,20240405,-63.44,8540,20240126,61.59,37750,-63.44,20240405,8540,61.59,20240126,37750,-63.44,20240405,8540,61.59,20240126,3.91,N,161580,500,118 억,,466906,N,N,425,N,00,N
20241209,140841,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13880,-1080,5,-7.22,5324536920,381171,98.07,14410,14500,13600,19440,10480,14960,13968.89,2.04,0,86908,17033,15996,15103,14066,13173,15550,13620,118,4480,500,9270,10,1,22843180,3171,-40.47,1.91,12,1.67,-343.00,7277.00,37750,20240405,-63.23,8540,20240126,62.53,37750,-63.23,20240405,8540,62.53,20240126,37750,-63.23,20240405,8540,62.53,20240126,3.91,N,161580,500,118 억,,466906,N,N,425,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 160842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14510 810 2 5.91 3495714060 243673 51.90 13700 14600 13700 17810 9590 13700 14344.62 2.58 0 92392 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3315 -42.30 1.99 12 1.07 -343.00 7277.00 37750 20240405 -61.56 8540 20240126 69.91 37750 -61.56 20240405 8540 69.91 20240126 37750 -61.56 20240405 8540 69.91 20240126 3.84 N 161580 500 118 억 589997 N N 152 N 00 N
3 20241210 150843 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14520 820 2 5.99 3258815640 227354 48.42 13700 14600 13700 17810 9590 13700 14333.67 2.58 0 88743 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3317 -42.33 2.00 12 1.00 -343.00 7277.00 37750 20240405 -61.54 8540 20240126 70.02 37750 -61.54 20240405 8540 70.02 20240126 37750 -61.54 20240405 8540 70.02 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
4 20241210 140842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14490 790 2 5.77 2912436350 203481 43.34 13700 14600 13700 17810 9590 13700 14313.07 2.58 0 84498 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3310 -42.24 1.99 12 0.89 -343.00 7277.00 37750 20240405 -61.62 8540 20240126 69.67 37750 -61.62 20240405 8540 69.67 20240126 37750 -61.62 20240405 8540 69.67 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
5 20241210 130843 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14510 810 2 5.91 2707929990 189367 40.33 13700 14600 13700 17810 9590 13700 14299.91 2.58 0 78438 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3315 -42.30 1.99 12 0.83 -343.00 7277.00 37750 20240405 -61.56 8540 20240126 69.91 37750 -61.56 20240405 8540 69.91 20240126 37750 -61.56 20240405 8540 69.91 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
6 20241210 120842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14480 780 2 5.69 2449844770 171503 36.53 13700 14600 13700 17810 9590 13700 14284.57 2.58 0 69320 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3308 -42.22 1.99 12 0.75 -343.00 7277.00 37750 20240405 -61.64 8540 20240126 69.56 37750 -61.64 20240405 8540 69.56 20240126 37750 -61.64 20240405 8540 69.56 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
7 20241210 110842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14490 790 2 5.77 2089905870 146705 31.25 13700 14520 13700 17810 9590 13700 14245.64 2.58 0 56117 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3310 -42.24 1.99 12 0.64 -343.00 7277.00 37750 20240405 -61.62 8540 20240126 69.67 37750 -61.62 20240405 8540 69.67 20240126 37750 -61.62 20240405 8540 69.67 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
8 20241210 100842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14460 760 2 5.55 1527722360 107751 22.95 13700 14470 13700 17810 9590 13700 14178.28 2.58 0 37843 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3303 -42.16 1.99 12 0.47 -343.00 7277.00 37750 20240405 -61.70 8540 20240126 69.32 37750 -61.70 20240405 8540 69.32 20240126 37750 -61.70 20240405 8540 69.32 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
9 20241210 090848 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14240 540 2 3.94 735599500 52590 11.20 13700 14280 13700 17810 9590 13700 13987.45 2.58 0 24049 14833 14266 13933 13366 13033 14100 13200 118 4110 500 8490 10 1 22843180 3253 -41.52 1.96 12 0.23 -343.00 7277.00 37750 20240405 -62.28 8540 20240126 66.74 37750 -62.28 20240405 8540 66.74 20240126 37750 -62.28 20240405 8540 66.74 20240126 3.84 N 161580 500 118 억 589997 N N 1003 N 00 N
10 20241209 160839 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13700 -1260 5 -8.42 6474465670 464568 119.53 14410 14500 13600 19440 10480 14960 13938.04 2.04 0 124024 17033 15996 15103 14066 13173 15550 13620 118 4480 500 9270 10 1 22843180 3130 -39.94 1.88 12 2.03 -343.00 7277.00 37750 20240405 -63.71 8540 20240126 60.42 37750 -63.71 20240405 8540 60.42 20240126 37750 -63.71 20240405 8540 60.42 20240126 3.91 N 161580 500 118 억 466906 N N 1003 N 00 N
11 20241209 150840 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13800 -1160 5 -7.75 6018927570 431400 111.00 14410 14500 13600 19440 10480 14960 13952.08 2.04 0 110929 17033 15996 15103 14066 13173 15550 13620 118 4480 500 9270 10 1 22843180 3152 -40.23 1.90 12 1.89 -343.00 7277.00 37750 20240405 -63.44 8540 20240126 61.59 37750 -63.44 20240405 8540 61.59 20240126 37750 -63.44 20240405 8540 61.59 20240126 3.91 N 161580 500 118 억 466906 N N 425 N 00 N
12 20241209 140841 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13880 -1080 5 -7.22 5324536920 381171 98.07 14410 14500 13600 19440 10480 14960 13968.89 2.04 0 86908 17033 15996 15103 14066 13173 15550 13620 118 4480 500 9270 10 1 22843180 3171 -40.47 1.91 12 1.67 -343.00 7277.00 37750 20240405 -63.23 8540 20240126 62.53 37750 -63.23 20240405 8540 62.53 20240126 37750 -63.23 20240405 8540 62.53 20240126 3.91 N 161580 500 118 억 466906 N N 425 N 00 N