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
232140/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
20241210,160949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8680,370,2,4.45,7859100420,915760,96.16,8270,8750,8270,10800,5820,8310,8582.02,1.67,0,223360,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7122,52.61,2.30,12,1.12,165.00,3767.00,22950,20240613,-62.18,3440,20231206,152.33,22950,-62.18,20240613,5020,72.91,20240206,22950,-62.18,20240613,3600,141.11,20231211,1.24,N,232140,100,82 억,,1369898,N,N,1205,N,00,N
20241210,150952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8650,340,2,4.09,7557449670,880879,92.49,8270,8750,8270,10800,5820,8310,8579.57,1.67,0,209540,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7097,52.42,2.30,12,1.07,165.00,3767.00,22950,20240613,-62.31,3440,20231206,151.45,22950,-62.31,20240613,5020,72.31,20240206,22950,-62.31,20240613,3600,140.28,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,140952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8730,420,2,5.05,6697022400,781560,82.07,8270,8740,8270,10800,5820,8310,8568.93,1.67,0,177795,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7163,52.91,2.32,12,0.95,165.00,3767.00,22950,20240613,-61.96,3440,20231206,153.78,22950,-61.96,20240613,5020,73.90,20240206,22950,-61.96,20240613,3600,142.50,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,130952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8680,370,2,4.45,5997840880,701262,73.63,8270,8700,8270,10800,5820,8310,8553.07,1.67,0,154515,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7122,52.61,2.30,12,0.85,165.00,3767.00,22950,20240613,-62.18,3440,20231206,152.33,22950,-62.18,20240613,5020,72.91,20240206,22950,-62.18,20240613,3600,141.11,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,120951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8630,320,2,3.85,5375075000,629115,66.06,8270,8700,8270,10800,5820,8310,8544.02,1.67,0,119497,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7081,52.30,2.29,12,0.77,165.00,3767.00,22950,20240613,-62.40,3440,20231206,150.87,22950,-62.40,20240613,5020,71.91,20240206,22950,-62.40,20240613,3600,139.72,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,110951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8610,300,2,3.61,4754466080,557282,58.52,8270,8700,8270,10800,5820,8310,8531.69,1.67,0,94872,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7064,52.18,2.29,12,0.68,165.00,3767.00,22950,20240613,-62.48,3440,20231206,150.29,22950,-62.48,20240613,5020,71.51,20240206,22950,-62.48,20240613,3600,139.17,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,100952,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8610,300,2,3.61,3245420010,382548,40.17,8270,8630,8270,10800,5820,8310,8483.89,1.67,0,59508,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,7064,52.18,2.29,12,0.47,165.00,3767.00,22950,20240613,-62.48,3440,20231206,150.29,22950,-62.48,20240613,5020,71.51,20240206,22950,-62.48,20240613,3600,139.17,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241210,090958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8480,170,2,2.05,1877128940,223057,23.42,8270,8590,8270,10800,5820,8310,8415.67,1.67,0,32006,8936,8622,8456,8142,7976,8540,8060,82,2490,100,5150,10,1,82045350,6957,51.39,2.25,12,0.27,165.00,3767.00,22950,20240613,-63.05,3440,20231206,146.51,22950,-63.05,20240613,5020,68.92,20240206,22950,-63.05,20240613,3600,135.56,20231211,1.24,N,232140,100,82 억,,1369898,N,N,2794,N,00,N
20241209,160948,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8310,-720,5,-7.97,7879117900,928185,62.04,8710,8770,8290,11730,6330,9030,8489.11,1.50,0,200895,10110,9570,9090,8550,8070,9330,8310,82,2700,100,5590,10,1,82045350,6818,50.36,2.21,12,1.13,165.00,3767.00,22950,20240613,-63.79,3440,20231206,141.57,22950,-63.79,20240613,5020,65.54,20240206,22950,-63.79,20240613,3600,130.83,20231211,1.16,N,232140,100,82 억,,1232098,N,N,2791,N,00,N
20241209,150949,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8360,-670,5,-7.42,7345869120,864167,57.76,8710,8770,8290,11730,6330,9030,8500.07,1.50,0,168879,10110,9570,9090,8550,8070,9330,8310,82,2700,100,5590,10,1,82045350,6859,50.67,2.22,12,1.05,165.00,3767.00,22950,20240613,-63.57,3440,20231206,143.02,22950,-63.57,20240613,5020,66.53,20240206,22950,-63.57,20240613,3600,132.22,20231211,1.16,N,232140,100,82 억,,1232098,N,N,1045,N,00,N
20241209,140951,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8400,-630,5,-6.98,6316462340,741217,49.55,8710,8770,8290,11730,6330,9030,8521.24,1.50,0,112271,10110,9570,9090,8550,8070,9330,8310,82,2700,100,5590,10,1,82045350,6892,50.91,2.23,12,0.90,165.00,3767.00,22950,20240613,-63.40,3440,20231206,144.19,22950,-63.40,20240613,5020,67.33,20240206,22950,-63.40,20240613,3600,133.33,20231211,1.16,N,232140,100,82 억,,1232098,N,N,1045,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 160949 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8680 370 2 4.45 7859100420 915760 96.16 8270 8750 8270 10800 5820 8310 8582.02 1.67 0 223360 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7122 52.61 2.30 12 1.12 165.00 3767.00 22950 20240613 -62.18 3440 20231206 152.33 22950 -62.18 20240613 5020 72.91 20240206 22950 -62.18 20240613 3600 141.11 20231211 1.24 N 232140 100 82 억 1369898 N N 1205 N 00 N
3 20241210 150952 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8650 340 2 4.09 7557449670 880879 92.49 8270 8750 8270 10800 5820 8310 8579.57 1.67 0 209540 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7097 52.42 2.30 12 1.07 165.00 3767.00 22950 20240613 -62.31 3440 20231206 151.45 22950 -62.31 20240613 5020 72.31 20240206 22950 -62.31 20240613 3600 140.28 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
4 20241210 140952 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8730 420 2 5.05 6697022400 781560 82.07 8270 8740 8270 10800 5820 8310 8568.93 1.67 0 177795 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7163 52.91 2.32 12 0.95 165.00 3767.00 22950 20240613 -61.96 3440 20231206 153.78 22950 -61.96 20240613 5020 73.90 20240206 22950 -61.96 20240613 3600 142.50 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
5 20241210 130952 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8680 370 2 4.45 5997840880 701262 73.63 8270 8700 8270 10800 5820 8310 8553.07 1.67 0 154515 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7122 52.61 2.30 12 0.85 165.00 3767.00 22950 20240613 -62.18 3440 20231206 152.33 22950 -62.18 20240613 5020 72.91 20240206 22950 -62.18 20240613 3600 141.11 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
6 20241210 120951 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8630 320 2 3.85 5375075000 629115 66.06 8270 8700 8270 10800 5820 8310 8544.02 1.67 0 119497 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7081 52.30 2.29 12 0.77 165.00 3767.00 22950 20240613 -62.40 3440 20231206 150.87 22950 -62.40 20240613 5020 71.91 20240206 22950 -62.40 20240613 3600 139.72 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
7 20241210 110951 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8610 300 2 3.61 4754466080 557282 58.52 8270 8700 8270 10800 5820 8310 8531.69 1.67 0 94872 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7064 52.18 2.29 12 0.68 165.00 3767.00 22950 20240613 -62.48 3440 20231206 150.29 22950 -62.48 20240613 5020 71.51 20240206 22950 -62.48 20240613 3600 139.17 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
8 20241210 100952 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8610 300 2 3.61 3245420010 382548 40.17 8270 8630 8270 10800 5820 8310 8483.89 1.67 0 59508 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 7064 52.18 2.29 12 0.47 165.00 3767.00 22950 20240613 -62.48 3440 20231206 150.29 22950 -62.48 20240613 5020 71.51 20240206 22950 -62.48 20240613 3600 139.17 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
9 20241210 090958 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8480 170 2 2.05 1877128940 223057 23.42 8270 8590 8270 10800 5820 8310 8415.67 1.67 0 32006 8936 8622 8456 8142 7976 8540 8060 82 2490 100 5150 10 1 82045350 6957 51.39 2.25 12 0.27 165.00 3767.00 22950 20240613 -63.05 3440 20231206 146.51 22950 -63.05 20240613 5020 68.92 20240206 22950 -63.05 20240613 3600 135.56 20231211 1.24 N 232140 100 82 억 1369898 N N 2794 N 00 N
10 20241209 160948 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8310 -720 5 -7.97 7879117900 928185 62.04 8710 8770 8290 11730 6330 9030 8489.11 1.50 0 200895 10110 9570 9090 8550 8070 9330 8310 82 2700 100 5590 10 1 82045350 6818 50.36 2.21 12 1.13 165.00 3767.00 22950 20240613 -63.79 3440 20231206 141.57 22950 -63.79 20240613 5020 65.54 20240206 22950 -63.79 20240613 3600 130.83 20231211 1.16 N 232140 100 82 억 1232098 N N 2791 N 00 N
11 20241209 150949 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8360 -670 5 -7.42 7345869120 864167 57.76 8710 8770 8290 11730 6330 9030 8500.07 1.50 0 168879 10110 9570 9090 8550 8070 9330 8310 82 2700 100 5590 10 1 82045350 6859 50.67 2.22 12 1.05 165.00 3767.00 22950 20240613 -63.57 3440 20231206 143.02 22950 -63.57 20240613 5020 66.53 20240206 22950 -63.57 20240613 3600 132.22 20231211 1.16 N 232140 100 82 억 1232098 N N 1045 N 00 N
12 20241209 140951 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8400 -630 5 -6.98 6316462340 741217 49.55 8710 8770 8290 11730 6330 9030 8521.24 1.50 0 112271 10110 9570 9090 8550 8070 9330 8310 82 2700 100 5590 10 1 82045350 6892 50.91 2.23 12 0.90 165.00 3767.00 22950 20240613 -63.40 3440 20231206 144.19 22950 -63.40 20240613 5020 67.33 20240206 22950 -63.40 20240613 3600 133.33 20231211 1.16 N 232140 100 82 억 1232098 N N 1045 N 00 N