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
163280/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
20241210,160843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9290,610,2,7.03,1400609330,153239,45.36,8700,9410,8700,11280,6080,8680,9139.78,0.15,0,38370,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,759,-3.17,1.84,12,1.87,-2929.00,5048.00,19420,20241108,-52.16,8670,20241209,7.15,19420,-52.16,20241108,8670,7.15,20241209,19420,-52.16,20241108,8670,7.15,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,150844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9300,620,2,7.14,1352894120,148102,43.83,8700,9410,8700,11280,6080,8680,9134.88,0.15,0,36574,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,760,-3.18,1.84,12,1.81,-2929.00,5048.00,19420,20241108,-52.11,8670,20241209,7.27,19420,-52.11,20241108,8670,7.27,20241209,19420,-52.11,20241108,8670,7.27,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,140843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,520,2,5.99,1153436430,126598,37.47,8700,9270,8700,11280,6080,8680,9111.02,0.15,0,27130,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,752,-3.14,1.82,12,1.55,-2929.00,5048.00,19420,20241108,-52.63,8670,20241209,6.11,19420,-52.63,20241108,8670,6.11,20241209,19420,-52.63,20241108,8670,6.11,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,130844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9200,520,2,5.99,1066904190,117206,34.69,8700,9270,8700,11280,6080,8680,9102.81,0.15,0,24426,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,752,-3.14,1.82,12,1.43,-2929.00,5048.00,19420,20241108,-52.63,8670,20241209,6.11,19420,-52.63,20241108,8670,6.11,20241209,19420,-52.63,20241108,8670,6.11,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,480,2,5.53,950331050,104406,30.90,8700,9270,8700,11280,6080,8680,9102.26,0.15,0,21887,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,749,-3.13,1.81,12,1.28,-2929.00,5048.00,19420,20241108,-52.83,8670,20241209,5.65,19420,-52.83,20241108,8670,5.65,20241209,19420,-52.83,20241108,8670,5.65,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,110843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9250,570,2,6.57,885614340,97390,28.83,8700,9270,8700,11280,6080,8680,9093.48,0.15,0,22885,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,756,-3.16,1.83,12,1.19,-2929.00,5048.00,19420,20241108,-52.37,8670,20241209,6.69,19420,-52.37,20241108,8670,6.69,20241209,19420,-52.37,20241108,8670,6.69,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,100843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9240,560,2,6.45,639029280,70529,20.87,8700,9250,8700,11280,6080,8680,9060.52,0.15,0,15729,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,755,-3.15,1.83,12,0.86,-2929.00,5048.00,19420,20241108,-52.42,8670,20241209,6.57,19420,-52.42,20241108,8670,6.57,20241209,19420,-52.42,20241108,8670,6.57,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241210,090849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8950,270,2,3.11,181501060,20304,6.01,8700,9040,8700,11280,6080,8680,8939.18,0.15,0,3179,10260,9470,9070,8280,7880,9270,8080,8,2600,100,6070,10,1,8174789,732,-3.06,1.77,12,0.25,-2929.00,5048.00,19420,20241108,-53.91,8670,20241209,3.23,19420,-53.91,20241108,8670,3.23,20241209,19420,-53.91,20241108,8670,3.23,20241209,0.00,N,163280,100,8 억,,12582,N,N,0,N,00,N
20241209,160841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8680,-1410,5,-13.97,3041638380,332598,79.14,9440,9860,8670,13110,7070,10090,9147.22,0.13,0,7331,11783,10936,10343,9496,8903,10640,9200,8,3020,100,7060,10,1,8174789,710,-2.96,1.72,12,4.07,-2929.00,5048.00,19420,20241108,-55.30,8670,20241209,0.12,19420,-55.30,20241108,8670,0.12,20241209,19420,-55.30,20241108,8670,0.12,20241209,0.00,N,163280,100,8 억,,10265,N,N,0,N,00,N
20241209,150841,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8810,-1280,5,-12.69,2807256770,305702,72.74,9440,9860,8740,13110,7070,10090,9182.98,0.13,0,5945,11783,10936,10343,9496,8903,10640,9200,8,3020,100,7060,10,1,8174789,720,-3.01,1.75,12,3.74,-2929.00,5048.00,19420,20241108,-54.63,8740,20241209,0.80,19420,-54.63,20241108,8740,0.80,20241209,19420,-54.63,20241108,8740,0.80,20241209,0.00,N,163280,100,8 억,,10265,N,N,0,N,00,N
20241209,140842,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8780,-1310,5,-12.98,2557140720,277200,65.96,9440,9860,8750,13110,7070,10090,9224.89,0.13,0,2294,11783,10936,10343,9496,8903,10640,9200,8,3020,100,7060,10,1,8174789,718,-3.00,1.74,12,3.39,-2929.00,5048.00,19420,20241108,-54.79,8750,20241209,0.34,19420,-54.79,20241108,8750,0.34,20241209,19420,-54.79,20241108,8750,0.34,20241209,0.00,N,163280,100,8 억,,10265,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 160843 57 100.00 KOSDAQ 기계.장비 N N N N N 9290 610 2 7.03 1400609330 153239 45.36 8700 9410 8700 11280 6080 8680 9139.78 0.15 0 38370 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 759 -3.17 1.84 12 1.87 -2929.00 5048.00 19420 20241108 -52.16 8670 20241209 7.15 19420 -52.16 20241108 8670 7.15 20241209 19420 -52.16 20241108 8670 7.15 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
3 20241210 150844 57 100.00 KOSDAQ 기계.장비 N N N N N 9300 620 2 7.14 1352894120 148102 43.83 8700 9410 8700 11280 6080 8680 9134.88 0.15 0 36574 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 760 -3.18 1.84 12 1.81 -2929.00 5048.00 19420 20241108 -52.11 8670 20241209 7.27 19420 -52.11 20241108 8670 7.27 20241209 19420 -52.11 20241108 8670 7.27 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
4 20241210 140843 57 100.00 KOSDAQ 기계.장비 N N N N N 9200 520 2 5.99 1153436430 126598 37.47 8700 9270 8700 11280 6080 8680 9111.02 0.15 0 27130 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 752 -3.14 1.82 12 1.55 -2929.00 5048.00 19420 20241108 -52.63 8670 20241209 6.11 19420 -52.63 20241108 8670 6.11 20241209 19420 -52.63 20241108 8670 6.11 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
5 20241210 130844 57 100.00 KOSDAQ 기계.장비 N N N N N 9200 520 2 5.99 1066904190 117206 34.69 8700 9270 8700 11280 6080 8680 9102.81 0.15 0 24426 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 752 -3.14 1.82 12 1.43 -2929.00 5048.00 19420 20241108 -52.63 8670 20241209 6.11 19420 -52.63 20241108 8670 6.11 20241209 19420 -52.63 20241108 8670 6.11 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
6 20241210 120843 57 100.00 KOSDAQ 기계.장비 N N N N N 9160 480 2 5.53 950331050 104406 30.90 8700 9270 8700 11280 6080 8680 9102.26 0.15 0 21887 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 749 -3.13 1.81 12 1.28 -2929.00 5048.00 19420 20241108 -52.83 8670 20241209 5.65 19420 -52.83 20241108 8670 5.65 20241209 19420 -52.83 20241108 8670 5.65 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
7 20241210 110843 57 100.00 KOSDAQ 기계.장비 N N N N N 9250 570 2 6.57 885614340 97390 28.83 8700 9270 8700 11280 6080 8680 9093.48 0.15 0 22885 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 756 -3.16 1.83 12 1.19 -2929.00 5048.00 19420 20241108 -52.37 8670 20241209 6.69 19420 -52.37 20241108 8670 6.69 20241209 19420 -52.37 20241108 8670 6.69 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
8 20241210 100843 57 100.00 KOSDAQ 기계.장비 N N N N N 9240 560 2 6.45 639029280 70529 20.87 8700 9250 8700 11280 6080 8680 9060.52 0.15 0 15729 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 755 -3.15 1.83 12 0.86 -2929.00 5048.00 19420 20241108 -52.42 8670 20241209 6.57 19420 -52.42 20241108 8670 6.57 20241209 19420 -52.42 20241108 8670 6.57 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
9 20241210 090849 57 100.00 KOSDAQ 기계.장비 N N N N N 8950 270 2 3.11 181501060 20304 6.01 8700 9040 8700 11280 6080 8680 8939.18 0.15 0 3179 10260 9470 9070 8280 7880 9270 8080 8 2600 100 6070 10 1 8174789 732 -3.06 1.77 12 0.25 -2929.00 5048.00 19420 20241108 -53.91 8670 20241209 3.23 19420 -53.91 20241108 8670 3.23 20241209 19420 -53.91 20241108 8670 3.23 20241209 0.00 N 163280 100 8 억 12582 N N 0 N 00 N
10 20241209 160841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8680 -1410 5 -13.97 3041638380 332598 79.14 9440 9860 8670 13110 7070 10090 9147.22 0.13 0 7331 11783 10936 10343 9496 8903 10640 9200 8 3020 100 7060 10 1 8174789 710 -2.96 1.72 12 4.07 -2929.00 5048.00 19420 20241108 -55.30 8670 20241209 0.12 19420 -55.30 20241108 8670 0.12 20241209 19420 -55.30 20241108 8670 0.12 20241209 0.00 N 163280 100 8 억 10265 N N 0 N 00 N
11 20241209 150841 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8810 -1280 5 -12.69 2807256770 305702 72.74 9440 9860 8740 13110 7070 10090 9182.98 0.13 0 5945 11783 10936 10343 9496 8903 10640 9200 8 3020 100 7060 10 1 8174789 720 -3.01 1.75 12 3.74 -2929.00 5048.00 19420 20241108 -54.63 8740 20241209 0.80 19420 -54.63 20241108 8740 0.80 20241209 19420 -54.63 20241108 8740 0.80 20241209 0.00 N 163280 100 8 억 10265 N N 0 N 00 N
12 20241209 140842 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8780 -1310 5 -12.98 2557140720 277200 65.96 9440 9860 8750 13110 7070 10090 9224.89 0.13 0 2294 11783 10936 10343 9496 8903 10640 9200 8 3020 100 7060 10 1 8174789 718 -3.00 1.74 12 3.39 -2929.00 5048.00 19420 20241108 -54.79 8750 20241209 0.34 19420 -54.79 20241108 8750 0.34 20241209 19420 -54.79 20241108 8750 0.34 20241209 0.00 N 163280 100 8 억 10265 N N 0 N 00 N