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
168360/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
20241210,160845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,300,2,6.19,1664485710,327850,58.37,4850,5240,4850,6300,3395,4850,5076.99,2.04,0,7156,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1096,15.42,3.38,12,1.54,334.00,1522.00,13700,20240124,-62.41,3070,20240910,67.75,13700,-62.41,20240124,3070,67.75,20240910,19300,-73.32,20231227,3070,67.75,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,150846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,300,2,6.19,1570946500,309685,55.14,4850,5240,4850,6300,3395,4850,5072.76,2.04,0,11148,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1096,15.42,3.38,12,1.45,334.00,1522.00,13700,20240124,-62.41,3070,20240910,67.75,13700,-62.41,20240124,3070,67.75,20240910,19300,-73.32,20231227,3070,67.75,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,140845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,350,2,7.22,1459306280,288020,51.28,4850,5240,4850,6300,3395,4850,5066.72,2.04,0,5338,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1107,15.57,3.42,12,1.35,334.00,1522.00,13700,20240124,-62.04,3070,20240910,69.38,13700,-62.04,20240124,3070,69.38,20240910,19300,-73.06,20231227,3070,69.38,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,130846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,300,2,6.19,1207733570,239575,42.65,4850,5180,4850,6300,3395,4850,5041.19,2.04,0,17317,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1096,15.42,3.38,12,1.13,334.00,1522.00,13700,20240124,-62.41,3070,20240910,67.75,13700,-62.41,20240124,3070,67.75,20240910,19300,-73.32,20231227,3070,67.75,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,120845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,220,2,4.54,1034554560,205691,36.62,4850,5180,4850,6300,3395,4850,5029.70,2.04,0,10291,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1079,15.18,3.33,12,0.97,334.00,1522.00,13700,20240124,-62.99,3070,20240910,65.15,13700,-62.99,20240124,3070,65.15,20240910,19300,-73.73,20231227,3070,65.15,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,110844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,290,2,5.98,779046320,155203,27.63,4850,5180,4850,6300,3395,4850,5019.58,2.04,0,-974,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1094,15.39,3.38,12,0.73,334.00,1522.00,13700,20240124,-62.48,3070,20240910,67.43,13700,-62.48,20240124,3070,67.43,20240910,19300,-73.37,20231227,3070,67.43,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,100845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,250,2,5.15,571656550,114769,20.43,4850,5140,4850,6300,3395,4850,4980.99,2.04,0,-797,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,10,1,21288284,1086,15.27,3.35,12,0.54,334.00,1522.00,13700,20240124,-62.77,3070,20240910,66.12,13700,-62.77,20240124,3070,66.12,20240910,19300,-73.58,20231227,3070,66.12,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241210,090850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,105,2,2.16,224580575,45822,8.16,4850,4970,4850,6300,3395,4850,4901.21,2.04,0,3208,5350,5100,4940,4690,4530,5020,4610,106,1450,500,3390,5,1,21288284,1055,14.84,3.26,12,0.22,334.00,1522.00,13700,20240124,-63.83,3070,20240910,61.40,13700,-63.83,20240124,3070,61.40,20240910,19300,-74.33,20231227,3070,61.40,20240910,4.99,N,168360,500,106 억,,433963,N,N,0,N,00,N
20241209,160842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-570,5,-10.52,2740721520,554862,94.37,5190,5190,4780,7040,3800,5420,4939.96,1.20,0,180570,6160,5790,5510,5140,4860,5650,5000,106,1620,500,3790,5,1,21288284,1032,14.52,3.19,12,2.61,334.00,1522.00,13700,20240124,-64.60,3070,20240910,57.98,13700,-64.60,20240124,3070,57.98,20240910,19300,-74.87,20231227,3070,57.98,20240910,5.04,N,168360,500,106 억,,255517,N,N,0,N,00,N
20241209,150843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,-555,5,-10.24,2611572010,528232,89.84,5190,5190,4780,7040,3800,5420,4943.94,1.20,0,179918,6160,5790,5510,5140,4860,5650,5000,106,1620,500,3790,5,1,21288284,1036,14.57,3.20,12,2.48,334.00,1522.00,13700,20240124,-64.49,3070,20240910,58.47,13700,-64.49,20240124,3070,58.47,20240910,19300,-74.79,20231227,3070,58.47,20240910,5.04,N,168360,500,106 억,,255517,N,N,0,N,00,N
20241209,140844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4830,-590,5,-10.89,2369303075,477931,81.29,5190,5190,4780,7040,3800,5420,4957.37,1.20,0,162354,6160,5790,5510,5140,4860,5650,5000,106,1620,500,3790,5,1,21288284,1028,14.46,3.17,12,2.25,334.00,1522.00,13700,20240124,-64.74,3070,20240910,57.33,13700,-64.74,20240124,3070,57.33,20240910,19300,-74.97,20231227,3070,57.33,20240910,5.04,N,168360,500,106 억,,255517,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 160845 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 300 2 6.19 1664485710 327850 58.37 4850 5240 4850 6300 3395 4850 5076.99 2.04 0 7156 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1096 15.42 3.38 12 1.54 334.00 1522.00 13700 20240124 -62.41 3070 20240910 67.75 13700 -62.41 20240124 3070 67.75 20240910 19300 -73.32 20231227 3070 67.75 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
3 20241210 150846 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 300 2 6.19 1570946500 309685 55.14 4850 5240 4850 6300 3395 4850 5072.76 2.04 0 11148 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1096 15.42 3.38 12 1.45 334.00 1522.00 13700 20240124 -62.41 3070 20240910 67.75 13700 -62.41 20240124 3070 67.75 20240910 19300 -73.32 20231227 3070 67.75 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
4 20241210 140845 57 100.00 KOSDAQ 기계.장비 N N N N N 5200 350 2 7.22 1459306280 288020 51.28 4850 5240 4850 6300 3395 4850 5066.72 2.04 0 5338 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1107 15.57 3.42 12 1.35 334.00 1522.00 13700 20240124 -62.04 3070 20240910 69.38 13700 -62.04 20240124 3070 69.38 20240910 19300 -73.06 20231227 3070 69.38 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
5 20241210 130846 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 300 2 6.19 1207733570 239575 42.65 4850 5180 4850 6300 3395 4850 5041.19 2.04 0 17317 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1096 15.42 3.38 12 1.13 334.00 1522.00 13700 20240124 -62.41 3070 20240910 67.75 13700 -62.41 20240124 3070 67.75 20240910 19300 -73.32 20231227 3070 67.75 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
6 20241210 120845 57 100.00 KOSDAQ 기계.장비 N N N N N 5070 220 2 4.54 1034554560 205691 36.62 4850 5180 4850 6300 3395 4850 5029.70 2.04 0 10291 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1079 15.18 3.33 12 0.97 334.00 1522.00 13700 20240124 -62.99 3070 20240910 65.15 13700 -62.99 20240124 3070 65.15 20240910 19300 -73.73 20231227 3070 65.15 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
7 20241210 110844 57 100.00 KOSDAQ 기계.장비 N N N N N 5140 290 2 5.98 779046320 155203 27.63 4850 5180 4850 6300 3395 4850 5019.58 2.04 0 -974 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1094 15.39 3.38 12 0.73 334.00 1522.00 13700 20240124 -62.48 3070 20240910 67.43 13700 -62.48 20240124 3070 67.43 20240910 19300 -73.37 20231227 3070 67.43 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
8 20241210 100845 57 100.00 KOSDAQ 기계.장비 N N N N N 5100 250 2 5.15 571656550 114769 20.43 4850 5140 4850 6300 3395 4850 4980.99 2.04 0 -797 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 10 1 21288284 1086 15.27 3.35 12 0.54 334.00 1522.00 13700 20240124 -62.77 3070 20240910 66.12 13700 -62.77 20240124 3070 66.12 20240910 19300 -73.58 20231227 3070 66.12 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
9 20241210 090850 57 100.00 KOSDAQ 기계.장비 N N N N N 4955 105 2 2.16 224580575 45822 8.16 4850 4970 4850 6300 3395 4850 4901.21 2.04 0 3208 5350 5100 4940 4690 4530 5020 4610 106 1450 500 3390 5 1 21288284 1055 14.84 3.26 12 0.22 334.00 1522.00 13700 20240124 -63.83 3070 20240910 61.40 13700 -63.83 20240124 3070 61.40 20240910 19300 -74.33 20231227 3070 61.40 20240910 4.99 N 168360 500 106 억 433963 N N 0 N 00 N
10 20241209 160842 57 100.00 KOSDAQ 기계.장비 N N N N N 4850 -570 5 -10.52 2740721520 554862 94.37 5190 5190 4780 7040 3800 5420 4939.96 1.20 0 180570 6160 5790 5510 5140 4860 5650 5000 106 1620 500 3790 5 1 21288284 1032 14.52 3.19 12 2.61 334.00 1522.00 13700 20240124 -64.60 3070 20240910 57.98 13700 -64.60 20240124 3070 57.98 20240910 19300 -74.87 20231227 3070 57.98 20240910 5.04 N 168360 500 106 억 255517 N N 0 N 00 N
11 20241209 150843 57 100.00 KOSDAQ 기계.장비 N N N N N 4865 -555 5 -10.24 2611572010 528232 89.84 5190 5190 4780 7040 3800 5420 4943.94 1.20 0 179918 6160 5790 5510 5140 4860 5650 5000 106 1620 500 3790 5 1 21288284 1036 14.57 3.20 12 2.48 334.00 1522.00 13700 20240124 -64.49 3070 20240910 58.47 13700 -64.49 20240124 3070 58.47 20240910 19300 -74.79 20231227 3070 58.47 20240910 5.04 N 168360 500 106 억 255517 N N 0 N 00 N
12 20241209 140844 57 100.00 KOSDAQ 기계.장비 N N N N N 4830 -590 5 -10.89 2369303075 477931 81.29 5190 5190 4780 7040 3800 5420 4957.37 1.20 0 162354 6160 5790 5510 5140 4860 5650 5000 106 1620 500 3790 5 1 21288284 1028 14.46 3.17 12 2.25 334.00 1522.00 13700 20240124 -64.74 3070 20240910 57.33 13700 -64.74 20240124 3070 57.33 20240910 19300 -74.97 20231227 3070 57.33 20240910 5.04 N 168360 500 106 억 255517 N N 0 N 00 N