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
253590/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
20241210,161009,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8730,540,2,6.59,3693936060,434787,70.15,8200,8750,8200,10640,5740,8190,8496.34,0.00,0,123927,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3830,45.71,4.11,12,0.99,191.00,2123.00,17270,20240704,-49.45,3790,20231206,130.34,17270,-49.45,20240704,7420,17.65,20240909,17270,-49.45,20240704,4045,115.82,20231211,3.94,N,253590,100,43 억,,0,N,N,277,N,00,N
20241210,151012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8700,510,2,6.23,3530547720,416059,67.12,8200,8750,8200,10640,5740,8190,8486.27,0.00,0,112681,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3817,45.55,4.10,12,0.95,191.00,2123.00,17270,20240704,-49.62,3790,20231206,129.55,17270,-49.62,20240704,7420,17.25,20240909,17270,-49.62,20240704,4045,115.08,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,141012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8730,540,2,6.59,3261789030,385164,62.14,8200,8750,8200,10640,5740,8190,8469.17,0.00,0,97653,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3830,45.71,4.11,12,0.88,191.00,2123.00,17270,20240704,-49.45,3790,20231206,130.34,17270,-49.45,20240704,7420,17.65,20240909,17270,-49.45,20240704,4045,115.82,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,131013,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8680,490,2,5.98,3046259130,360453,58.15,8200,8710,8200,10640,5740,8190,8451.79,0.00,0,92827,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3808,45.45,4.09,12,0.82,191.00,2123.00,17270,20240704,-49.74,3790,20231206,129.02,17270,-49.74,20240704,7420,16.98,20240909,17270,-49.74,20240704,4045,114.59,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,121012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8580,390,2,4.76,2741454100,325110,52.45,8200,8640,8200,10640,5740,8190,8433.00,0.00,0,79490,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3764,44.92,4.04,12,0.74,191.00,2123.00,17270,20240704,-50.32,3790,20231206,126.39,17270,-50.32,20240704,7420,15.63,20240909,17270,-50.32,20240704,4045,112.11,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,111011,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8520,330,2,4.03,2302717340,273896,44.19,8200,8530,8200,10640,5740,8190,8407.92,0.00,0,82357,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3738,44.61,4.01,12,0.62,191.00,2123.00,17270,20240704,-50.67,3790,20231206,124.80,17270,-50.67,20240704,7420,14.82,20240909,17270,-50.67,20240704,4045,110.63,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,101012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8510,320,2,3.91,1742510720,207787,33.52,8200,8530,8200,10640,5740,8190,8386.82,0.00,0,67856,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3733,44.55,4.01,12,0.47,191.00,2123.00,17270,20240704,-50.72,3790,20231206,124.54,17270,-50.72,20240704,7420,14.69,20240909,17270,-50.72,20240704,4045,110.38,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241210,091018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8380,190,2,2.32,937231320,112714,18.18,8200,8470,8200,10640,5740,8190,8316.05,0.00,0,38631,8896,8542,8366,8012,7836,8455,7925,44,2450,100,5070,10,1,43869164,3676,43.87,3.95,12,0.26,191.00,2123.00,17270,20240704,-51.48,3790,20231206,121.11,17270,-51.48,20240704,7420,12.94,20240909,17270,-51.48,20240704,4045,107.17,20231211,3.94,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241209,161009,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8190,-810,5,-9.00,5073972640,604055,73.85,8610,8720,8190,11700,6300,9000,8401.09,0.00,0,218010,10080,9540,9020,8480,7960,9280,8220,44,2700,100,5580,10,1,43869164,3593,42.88,3.86,12,1.38,191.00,2123.00,17270,20240704,-52.58,3790,20231206,116.09,17270,-52.58,20240704,7420,10.38,20240909,17270,-52.58,20240704,4045,102.47,20231211,4.01,N,253590,100,43 억,,0,N,N,1496,N,00,N
20241209,151010,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8210,-790,5,-8.78,4652410090,552708,67.58,8610,8720,8210,11700,6300,9000,8417.22,0.00,0,193430,10080,9540,9020,8480,7960,9280,8220,44,2700,100,5580,10,1,43869164,3602,42.98,3.87,12,1.26,191.00,2123.00,17270,20240704,-52.46,3790,20231206,116.62,17270,-52.46,20240704,7420,10.65,20240909,17270,-52.46,20240704,4045,102.97,20231211,4.01,N,253590,100,43 억,,0,N,N,562,N,00,N
20241209,141011,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,8360,-640,5,-7.11,3902541880,462388,56.53,8610,8720,8250,11700,6300,9000,8439.67,0.00,0,147753,10080,9540,9020,8480,7960,9280,8220,44,2700,100,5580,10,1,43869164,3667,43.77,3.94,12,1.05,191.00,2123.00,17270,20240704,-51.59,3790,20231206,120.58,17270,-51.59,20240704,7420,12.67,20240909,17270,-51.59,20240704,4045,106.67,20231211,4.01,N,253590,100,43 억,,0,N,N,562,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 161009 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8730 540 2 6.59 3693936060 434787 70.15 8200 8750 8200 10640 5740 8190 8496.34 0.00 0 123927 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3830 45.71 4.11 12 0.99 191.00 2123.00 17270 20240704 -49.45 3790 20231206 130.34 17270 -49.45 20240704 7420 17.65 20240909 17270 -49.45 20240704 4045 115.82 20231211 3.94 N 253590 100 43 억 0 N N 277 N 00 N
3 20241210 151012 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8700 510 2 6.23 3530547720 416059 67.12 8200 8750 8200 10640 5740 8190 8486.27 0.00 0 112681 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3817 45.55 4.10 12 0.95 191.00 2123.00 17270 20240704 -49.62 3790 20231206 129.55 17270 -49.62 20240704 7420 17.25 20240909 17270 -49.62 20240704 4045 115.08 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
4 20241210 141012 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8730 540 2 6.59 3261789030 385164 62.14 8200 8750 8200 10640 5740 8190 8469.17 0.00 0 97653 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3830 45.71 4.11 12 0.88 191.00 2123.00 17270 20240704 -49.45 3790 20231206 130.34 17270 -49.45 20240704 7420 17.65 20240909 17270 -49.45 20240704 4045 115.82 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
5 20241210 131013 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8680 490 2 5.98 3046259130 360453 58.15 8200 8710 8200 10640 5740 8190 8451.79 0.00 0 92827 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3808 45.45 4.09 12 0.82 191.00 2123.00 17270 20240704 -49.74 3790 20231206 129.02 17270 -49.74 20240704 7420 16.98 20240909 17270 -49.74 20240704 4045 114.59 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
6 20241210 121012 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8580 390 2 4.76 2741454100 325110 52.45 8200 8640 8200 10640 5740 8190 8433.00 0.00 0 79490 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3764 44.92 4.04 12 0.74 191.00 2123.00 17270 20240704 -50.32 3790 20231206 126.39 17270 -50.32 20240704 7420 15.63 20240909 17270 -50.32 20240704 4045 112.11 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
7 20241210 111011 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8520 330 2 4.03 2302717340 273896 44.19 8200 8530 8200 10640 5740 8190 8407.92 0.00 0 82357 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3738 44.61 4.01 12 0.62 191.00 2123.00 17270 20240704 -50.67 3790 20231206 124.80 17270 -50.67 20240704 7420 14.82 20240909 17270 -50.67 20240704 4045 110.63 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
8 20241210 101012 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8510 320 2 3.91 1742510720 207787 33.52 8200 8530 8200 10640 5740 8190 8386.82 0.00 0 67856 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3733 44.55 4.01 12 0.47 191.00 2123.00 17270 20240704 -50.72 3790 20231206 124.54 17270 -50.72 20240704 7420 14.69 20240909 17270 -50.72 20240704 4045 110.38 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
9 20241210 091018 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8380 190 2 2.32 937231320 112714 18.18 8200 8470 8200 10640 5740 8190 8316.05 0.00 0 38631 8896 8542 8366 8012 7836 8455 7925 44 2450 100 5070 10 1 43869164 3676 43.87 3.95 12 0.26 191.00 2123.00 17270 20240704 -51.48 3790 20231206 121.11 17270 -51.48 20240704 7420 12.94 20240909 17270 -51.48 20240704 4045 107.17 20231211 3.94 N 253590 100 43 억 0 N N 1496 N 00 N
10 20241209 161009 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8190 -810 5 -9.00 5073972640 604055 73.85 8610 8720 8190 11700 6300 9000 8401.09 0.00 0 218010 10080 9540 9020 8480 7960 9280 8220 44 2700 100 5580 10 1 43869164 3593 42.88 3.86 12 1.38 191.00 2123.00 17270 20240704 -52.58 3790 20231206 116.09 17270 -52.58 20240704 7420 10.38 20240909 17270 -52.58 20240704 4045 102.47 20231211 4.01 N 253590 100 43 억 0 N N 1496 N 00 N
11 20241209 151010 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8210 -790 5 -8.78 4652410090 552708 67.58 8610 8720 8210 11700 6300 9000 8417.22 0.00 0 193430 10080 9540 9020 8480 7960 9280 8220 44 2700 100 5580 10 1 43869164 3602 42.98 3.87 12 1.26 191.00 2123.00 17270 20240704 -52.46 3790 20231206 116.62 17270 -52.46 20240704 7420 10.65 20240909 17270 -52.46 20240704 4045 102.97 20231211 4.01 N 253590 100 43 억 0 N N 562 N 00 N
12 20241209 141011 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 8360 -640 5 -7.11 3902541880 462388 56.53 8610 8720 8250 11700 6300 9000 8439.67 0.00 0 147753 10080 9540 9020 8480 7960 9280 8220 44 2700 100 5580 10 1 43869164 3667 43.77 3.94 12 1.05 191.00 2123.00 17270 20240704 -51.59 3790 20231206 120.58 17270 -51.59 20240704 7420 12.67 20240909 17270 -51.59 20240704 4045 106.67 20231211 4.01 N 253590 100 43 억 0 N N 562 N 00 N