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
232680/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
20241210,160950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6140,240,2,4.07,114128170,18687,72.01,5850,6240,5830,7670,4130,5900,6107.35,0.21,0,2093,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,770,33.19,2.51,12,0.15,185.00,2448.00,10190,20240206,-39.74,5680,20241209,8.10,10190,-39.74,20240206,5680,8.10,20241209,10190,-39.74,20240206,5680,8.10,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,150953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,250,2,4.24,111966130,18335,70.65,5850,6240,5830,7670,4130,5900,6106.69,0.21,0,2158,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,771,33.24,2.51,12,0.15,185.00,2448.00,10190,20240206,-39.65,5680,20241209,8.27,10190,-39.65,20240206,5680,8.27,20241209,10190,-39.65,20240206,5680,8.27,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,140952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,250,2,4.24,62782680,10349,39.88,5850,6240,5830,7670,4130,5900,6066.55,0.21,0,1411,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,771,33.24,2.51,12,0.08,185.00,2448.00,10190,20240206,-39.65,5680,20241209,8.27,10190,-39.65,20240206,5680,8.27,20241209,10190,-39.65,20240206,5680,8.27,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,130953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,250,2,4.24,62555170,10312,39.74,5850,6240,5830,7670,4130,5900,6066.25,0.21,0,1411,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,771,33.24,2.51,12,0.08,185.00,2448.00,10190,20240206,-39.65,5680,20241209,8.27,10190,-39.65,20240206,5680,8.27,20241209,10190,-39.65,20240206,5680,8.27,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,120952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6100,200,2,3.39,60232720,9933,38.28,5850,6240,5830,7670,4130,5900,6063.90,0.21,0,1669,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,765,32.97,2.49,12,0.08,185.00,2448.00,10190,20240206,-40.14,5680,20241209,7.39,10190,-40.14,20240206,5680,7.39,20241209,10190,-40.14,20240206,5680,7.39,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,110951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,170,2,2.88,36308300,6053,23.32,5850,6120,5830,7670,4130,5900,5998.40,0.21,0,1164,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,761,32.81,2.48,12,0.05,185.00,2448.00,10190,20240206,-40.43,5680,20241209,6.87,10190,-40.43,20240206,5680,6.87,20241209,10190,-40.43,20240206,5680,6.87,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,100952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,160,2,2.71,27883140,4667,17.98,5850,6110,5830,7670,4130,5900,5974.53,0.21,0,857,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,760,32.76,2.48,12,0.04,185.00,2448.00,10190,20240206,-40.53,5680,20241209,6.69,10190,-40.53,20240206,5680,6.69,20241209,10190,-40.53,20240206,5680,6.69,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241210,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,60,2,1.02,12693010,2158,8.32,5850,5970,5830,7670,4130,5900,5881.84,0.21,0,405,6420,6160,5920,5660,5420,6040,5540,63,1770,500,4240,10,1,12534234,747,32.22,2.43,12,0.02,185.00,2448.00,10190,20240206,-41.51,5680,20241209,4.93,10190,-41.51,20240206,5680,4.93,20241209,10190,-41.51,20240206,5680,4.93,20241209,2.68,N,232680,500,62 억,,26382,N,N,0,N,00,N
20241209,160949,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5900,-280,5,-4.53,152628770,25951,39.73,6150,6180,5680,8030,4330,6180,5881.41,0.24,0,-3614,6860,6520,6330,5990,5800,6425,5895,63,1850,500,4440,10,1,12534234,740,31.89,2.41,12,0.21,185.00,2448.00,10190,20240206,-42.10,5680,20241209,3.87,10190,-42.10,20240206,5680,3.87,20241209,10190,-42.10,20240206,5680,3.87,20241209,2.72,N,232680,500,62 억,,29962,N,N,0,N,00,N
20241209,150950,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5890,-290,5,-4.69,150082990,25519,39.07,6150,6180,5680,8030,4330,6180,5881.23,0.24,0,-3377,6860,6520,6330,5990,5800,6425,5895,63,1850,500,4440,10,1,12534234,738,31.84,2.41,12,0.20,185.00,2448.00,10190,20240206,-42.20,5680,20241209,3.70,10190,-42.20,20240206,5680,3.70,20241209,10190,-42.20,20240206,5680,3.70,20241209,2.72,N,232680,500,62 억,,29962,N,N,0,N,00,N
20241209,140951,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5900,-280,5,-4.53,124970260,21157,32.39,6150,6180,5680,8030,4330,6180,5906.80,0.24,0,-4087,6860,6520,6330,5990,5800,6425,5895,63,1850,500,4440,10,1,12534234,740,31.89,2.41,12,0.17,185.00,2448.00,10190,20240206,-42.10,5680,20241209,3.87,10190,-42.10,20240206,5680,3.87,20241209,10190,-42.10,20240206,5680,3.87,20241209,2.72,N,232680,500,62 억,,29962,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 160950 57 100.00 KOSDAQ 기계.장비 N N N N N 6140 240 2 4.07 114128170 18687 72.01 5850 6240 5830 7670 4130 5900 6107.35 0.21 0 2093 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 770 33.19 2.51 12 0.15 185.00 2448.00 10190 20240206 -39.74 5680 20241209 8.10 10190 -39.74 20240206 5680 8.10 20241209 10190 -39.74 20240206 5680 8.10 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
3 20241210 150953 57 100.00 KOSDAQ 기계.장비 N N N N N 6150 250 2 4.24 111966130 18335 70.65 5850 6240 5830 7670 4130 5900 6106.69 0.21 0 2158 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 771 33.24 2.51 12 0.15 185.00 2448.00 10190 20240206 -39.65 5680 20241209 8.27 10190 -39.65 20240206 5680 8.27 20241209 10190 -39.65 20240206 5680 8.27 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
4 20241210 140952 57 100.00 KOSDAQ 기계.장비 N N N N N 6150 250 2 4.24 62782680 10349 39.88 5850 6240 5830 7670 4130 5900 6066.55 0.21 0 1411 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 771 33.24 2.51 12 0.08 185.00 2448.00 10190 20240206 -39.65 5680 20241209 8.27 10190 -39.65 20240206 5680 8.27 20241209 10190 -39.65 20240206 5680 8.27 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
5 20241210 130953 57 100.00 KOSDAQ 기계.장비 N N N N N 6150 250 2 4.24 62555170 10312 39.74 5850 6240 5830 7670 4130 5900 6066.25 0.21 0 1411 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 771 33.24 2.51 12 0.08 185.00 2448.00 10190 20240206 -39.65 5680 20241209 8.27 10190 -39.65 20240206 5680 8.27 20241209 10190 -39.65 20240206 5680 8.27 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
6 20241210 120952 57 100.00 KOSDAQ 기계.장비 N N N N N 6100 200 2 3.39 60232720 9933 38.28 5850 6240 5830 7670 4130 5900 6063.90 0.21 0 1669 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 765 32.97 2.49 12 0.08 185.00 2448.00 10190 20240206 -40.14 5680 20241209 7.39 10190 -40.14 20240206 5680 7.39 20241209 10190 -40.14 20240206 5680 7.39 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
7 20241210 110951 57 100.00 KOSDAQ 기계.장비 N N N N N 6070 170 2 2.88 36308300 6053 23.32 5850 6120 5830 7670 4130 5900 5998.40 0.21 0 1164 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 761 32.81 2.48 12 0.05 185.00 2448.00 10190 20240206 -40.43 5680 20241209 6.87 10190 -40.43 20240206 5680 6.87 20241209 10190 -40.43 20240206 5680 6.87 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
8 20241210 100952 57 100.00 KOSDAQ 기계.장비 N N N N N 6060 160 2 2.71 27883140 4667 17.98 5850 6110 5830 7670 4130 5900 5974.53 0.21 0 857 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 760 32.76 2.48 12 0.04 185.00 2448.00 10190 20240206 -40.53 5680 20241209 6.69 10190 -40.53 20240206 5680 6.69 20241209 10190 -40.53 20240206 5680 6.69 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
9 20241210 090958 57 100.00 KOSDAQ 기계.장비 N N N N N 5960 60 2 1.02 12693010 2158 8.32 5850 5970 5830 7670 4130 5900 5881.84 0.21 0 405 6420 6160 5920 5660 5420 6040 5540 63 1770 500 4240 10 1 12534234 747 32.22 2.43 12 0.02 185.00 2448.00 10190 20240206 -41.51 5680 20241209 4.93 10190 -41.51 20240206 5680 4.93 20241209 10190 -41.51 20240206 5680 4.93 20241209 2.68 N 232680 500 62 억 26382 N N 0 N 00 N
10 20241209 160949 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5900 -280 5 -4.53 152628770 25951 39.73 6150 6180 5680 8030 4330 6180 5881.41 0.24 0 -3614 6860 6520 6330 5990 5800 6425 5895 63 1850 500 4440 10 1 12534234 740 31.89 2.41 12 0.21 185.00 2448.00 10190 20240206 -42.10 5680 20241209 3.87 10190 -42.10 20240206 5680 3.87 20241209 10190 -42.10 20240206 5680 3.87 20241209 2.72 N 232680 500 62 억 29962 N N 0 N 00 N
11 20241209 150950 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5890 -290 5 -4.69 150082990 25519 39.07 6150 6180 5680 8030 4330 6180 5881.23 0.24 0 -3377 6860 6520 6330 5990 5800 6425 5895 63 1850 500 4440 10 1 12534234 738 31.84 2.41 12 0.20 185.00 2448.00 10190 20240206 -42.20 5680 20241209 3.70 10190 -42.20 20240206 5680 3.70 20241209 10190 -42.20 20240206 5680 3.70 20241209 2.72 N 232680 500 62 억 29962 N N 0 N 00 N
12 20241209 140951 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5900 -280 5 -4.53 124970260 21157 32.39 6150 6180 5680 8030 4330 6180 5906.80 0.24 0 -4087 6860 6520 6330 5990 5800 6425 5895 63 1850 500 4440 10 1 12534234 740 31.89 2.41 12 0.17 185.00 2448.00 10190 20240206 -42.10 5680 20241209 3.87 10190 -42.10 20240206 5680 3.87 20241209 10190 -42.10 20240206 5680 3.87 20241209 2.72 N 232680 500 62 억 29962 N N 0 N 00 N