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
255440/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
20241210,161011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8700,380,2,4.57,82687220,9695,59.18,8120,8860,8120,10810,5830,8320,8528.83,0.15,0,2914,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1136,-33.33,0.72,12,0.07,-261.00,12023.00,13400,20240405,-35.07,6650,20240909,30.83,13400,-35.07,20240405,6650,30.83,20240909,13400,-35.07,20240405,6650,30.83,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,151014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,370,2,4.45,76531360,8985,54.85,8120,8860,8120,10810,5830,8320,8517.68,0.15,0,2990,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1135,-33.30,0.72,12,0.07,-261.00,12023.00,13400,20240405,-35.15,6650,20240909,30.68,13400,-35.15,20240405,6650,30.68,20240909,13400,-35.15,20240405,6650,30.68,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,300,2,3.61,69348520,8149,49.74,8120,8860,8120,10810,5830,8320,8510.07,0.15,0,2767,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1126,-33.03,0.72,12,0.06,-261.00,12023.00,13400,20240405,-35.67,6650,20240909,29.62,13400,-35.67,20240405,6650,29.62,20240909,13400,-35.67,20240405,6650,29.62,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,131015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8590,270,2,3.25,58436750,6879,41.99,8120,8860,8120,10810,5830,8320,8494.95,0.15,0,1781,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1122,-32.91,0.71,12,0.05,-261.00,12023.00,13400,20240405,-35.90,6650,20240909,29.17,13400,-35.90,20240405,6650,29.17,20240909,13400,-35.90,20240405,6650,29.17,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,121014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8590,270,2,3.25,56599450,6665,40.68,8120,8860,8120,10810,5830,8320,8492.04,0.15,0,1805,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1122,-32.91,0.71,12,0.05,-261.00,12023.00,13400,20240405,-35.90,6650,20240909,29.17,13400,-35.90,20240405,6650,29.17,20240909,13400,-35.90,20240405,6650,29.17,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,111013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8610,290,2,3.49,38982810,4596,28.06,8120,8860,8120,10810,5830,8320,8481.90,0.15,0,897,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1124,-32.99,0.72,12,0.04,-261.00,12023.00,13400,20240405,-35.75,6650,20240909,29.47,13400,-35.75,20240405,6650,29.47,20240909,13400,-35.75,20240405,6650,29.47,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,101014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8520,200,2,2.40,27742010,3288,20.07,8120,8860,8120,10810,5830,8320,8437.35,0.15,0,794,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1113,-32.64,0.71,12,0.03,-261.00,12023.00,13400,20240405,-36.42,6650,20240909,28.12,13400,-36.42,20240405,6650,28.12,20240909,13400,-36.42,20240405,6650,28.12,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241210,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8410,90,2,1.08,10102350,1205,7.36,8120,8860,8120,10810,5830,8320,8383.69,0.15,0,247,9093,8706,8513,8126,7933,8610,8030,66,2490,500,5150,10,1,13058000,1098,-32.22,0.70,12,0.01,-261.00,12023.00,13400,20240405,-37.24,6650,20240909,26.47,13400,-37.24,20240405,6650,26.47,20240909,13400,-37.24,20240405,6650,26.47,20240909,0.75,N,255440,500,65 억,,19202,N,N,0,N,00,N
20241209,161010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,-580,5,-6.52,137646870,16327,49.45,8510,8900,8320,11570,6230,8900,8430.63,0.19,0,-5904,9540,9220,8830,8510,8120,9025,8315,66,2670,500,5510,10,1,13058000,1086,-31.88,0.69,12,0.13,-261.00,12023.00,13400,20240405,-37.91,6650,20240909,25.11,13400,-37.91,20240405,6650,25.11,20240909,13400,-37.91,20240405,6650,25.11,20240909,0.75,N,255440,500,65 억,,25023,N,N,0,N,00,N
20241209,151012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8410,-490,5,-5.51,124384820,14735,44.62,8510,8900,8360,11570,6230,8900,8441.45,0.19,0,-5481,9540,9220,8830,8510,8120,9025,8315,66,2670,500,5510,10,1,13058000,1098,-32.22,0.70,12,0.11,-261.00,12023.00,13400,20240405,-37.24,6650,20240909,26.47,13400,-37.24,20240405,6650,26.47,20240909,13400,-37.24,20240405,6650,26.47,20240909,0.75,N,255440,500,65 억,,25023,N,N,0,N,00,N
20241209,141012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8650,-250,5,-2.81,114719400,13587,41.15,8510,8900,8360,11570,6230,8900,8443.32,0.19,0,-5049,9540,9220,8830,8510,8120,9025,8315,66,2670,500,5510,10,1,13058000,1130,-33.14,0.72,12,0.10,-261.00,12023.00,13400,20240405,-35.45,6650,20240909,30.08,13400,-35.45,20240405,6650,30.08,20240909,13400,-35.45,20240405,6650,30.08,20240909,0.75,N,255440,500,65 억,,25023,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 161011 57 100.00 KOSDAQ 기계.장비 N N N N N 8700 380 2 4.57 82687220 9695 59.18 8120 8860 8120 10810 5830 8320 8528.83 0.15 0 2914 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1136 -33.33 0.72 12 0.07 -261.00 12023.00 13400 20240405 -35.07 6650 20240909 30.83 13400 -35.07 20240405 6650 30.83 20240909 13400 -35.07 20240405 6650 30.83 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
3 20241210 151014 57 100.00 KOSDAQ 기계.장비 N N N N N 8690 370 2 4.45 76531360 8985 54.85 8120 8860 8120 10810 5830 8320 8517.68 0.15 0 2990 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1135 -33.30 0.72 12 0.07 -261.00 12023.00 13400 20240405 -35.15 6650 20240909 30.68 13400 -35.15 20240405 6650 30.68 20240909 13400 -35.15 20240405 6650 30.68 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
4 20241210 141014 57 100.00 KOSDAQ 기계.장비 N N N N N 8620 300 2 3.61 69348520 8149 49.74 8120 8860 8120 10810 5830 8320 8510.07 0.15 0 2767 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1126 -33.03 0.72 12 0.06 -261.00 12023.00 13400 20240405 -35.67 6650 20240909 29.62 13400 -35.67 20240405 6650 29.62 20240909 13400 -35.67 20240405 6650 29.62 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
5 20241210 131015 57 100.00 KOSDAQ 기계.장비 N N N N N 8590 270 2 3.25 58436750 6879 41.99 8120 8860 8120 10810 5830 8320 8494.95 0.15 0 1781 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1122 -32.91 0.71 12 0.05 -261.00 12023.00 13400 20240405 -35.90 6650 20240909 29.17 13400 -35.90 20240405 6650 29.17 20240909 13400 -35.90 20240405 6650 29.17 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
6 20241210 121014 57 100.00 KOSDAQ 기계.장비 N N N N N 8590 270 2 3.25 56599450 6665 40.68 8120 8860 8120 10810 5830 8320 8492.04 0.15 0 1805 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1122 -32.91 0.71 12 0.05 -261.00 12023.00 13400 20240405 -35.90 6650 20240909 29.17 13400 -35.90 20240405 6650 29.17 20240909 13400 -35.90 20240405 6650 29.17 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
7 20241210 111013 57 100.00 KOSDAQ 기계.장비 N N N N N 8610 290 2 3.49 38982810 4596 28.06 8120 8860 8120 10810 5830 8320 8481.90 0.15 0 897 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1124 -32.99 0.72 12 0.04 -261.00 12023.00 13400 20240405 -35.75 6650 20240909 29.47 13400 -35.75 20240405 6650 29.47 20240909 13400 -35.75 20240405 6650 29.47 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
8 20241210 101014 57 100.00 KOSDAQ 기계.장비 N N N N N 8520 200 2 2.40 27742010 3288 20.07 8120 8860 8120 10810 5830 8320 8437.35 0.15 0 794 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1113 -32.64 0.71 12 0.03 -261.00 12023.00 13400 20240405 -36.42 6650 20240909 28.12 13400 -36.42 20240405 6650 28.12 20240909 13400 -36.42 20240405 6650 28.12 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
9 20241210 091020 57 100.00 KOSDAQ 기계.장비 N N N N N 8410 90 2 1.08 10102350 1205 7.36 8120 8860 8120 10810 5830 8320 8383.69 0.15 0 247 9093 8706 8513 8126 7933 8610 8030 66 2490 500 5150 10 1 13058000 1098 -32.22 0.70 12 0.01 -261.00 12023.00 13400 20240405 -37.24 6650 20240909 26.47 13400 -37.24 20240405 6650 26.47 20240909 13400 -37.24 20240405 6650 26.47 20240909 0.75 N 255440 500 65 억 19202 N N 0 N 00 N
10 20241209 161010 57 100.00 KOSDAQ 기계.장비 N N N N N 8320 -580 5 -6.52 137646870 16327 49.45 8510 8900 8320 11570 6230 8900 8430.63 0.19 0 -5904 9540 9220 8830 8510 8120 9025 8315 66 2670 500 5510 10 1 13058000 1086 -31.88 0.69 12 0.13 -261.00 12023.00 13400 20240405 -37.91 6650 20240909 25.11 13400 -37.91 20240405 6650 25.11 20240909 13400 -37.91 20240405 6650 25.11 20240909 0.75 N 255440 500 65 억 25023 N N 0 N 00 N
11 20241209 151012 57 100.00 KOSDAQ 기계.장비 N N N N N 8410 -490 5 -5.51 124384820 14735 44.62 8510 8900 8360 11570 6230 8900 8441.45 0.19 0 -5481 9540 9220 8830 8510 8120 9025 8315 66 2670 500 5510 10 1 13058000 1098 -32.22 0.70 12 0.11 -261.00 12023.00 13400 20240405 -37.24 6650 20240909 26.47 13400 -37.24 20240405 6650 26.47 20240909 13400 -37.24 20240405 6650 26.47 20240909 0.75 N 255440 500 65 억 25023 N N 0 N 00 N
12 20241209 141012 57 100.00 KOSDAQ 기계.장비 N N N N N 8650 -250 5 -2.81 114719400 13587 41.15 8510 8900 8360 11570 6230 8900 8443.32 0.19 0 -5049 9540 9220 8830 8510 8120 9025 8315 66 2670 500 5510 10 1 13058000 1130 -33.14 0.72 12 0.10 -261.00 12023.00 13400 20240405 -35.45 6650 20240909 30.08 13400 -35.45 20240405 6650 30.08 20240909 13400 -35.45 20240405 6650 30.08 20240909 0.75 N 255440 500 65 억 25023 N N 0 N 00 N