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
259630/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
20241210,161015,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,280,2,3.89,466474860,62937,33.77,7190,7560,7130,9340,5040,7190,7411.77,3.37,0,16677,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,917,4.59,1.18,12,0.51,1629.00,6312.00,14700,20240612,-49.18,7110,20241202,5.06,14700,-49.18,20240612,7110,5.06,20241202,14700,-49.18,20240612,7110,5.06,20241202,1.61,N,259630,500,61 억,,413694,N,N,138,N,01,N
20241210,151018,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7510,320,2,4.45,434770740,58709,31.50,7190,7550,7130,9340,5040,7190,7405.52,3.37,0,14175,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,922,4.61,1.19,12,0.48,1629.00,6312.00,14700,20240612,-48.91,7110,20241202,5.63,14700,-48.91,20240612,7110,5.63,20241202,14700,-48.91,20240612,7110,5.63,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,141017,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,340,2,4.73,404666350,54698,29.35,7190,7550,7130,9340,5040,7190,7398.19,3.37,0,13089,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,925,4.62,1.19,12,0.45,1629.00,6312.00,14700,20240612,-48.78,7110,20241202,5.91,14700,-48.78,20240612,7110,5.91,20241202,14700,-48.78,20240612,7110,5.91,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,131018,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,250,2,3.48,325180730,44091,23.66,7190,7460,7130,9340,5040,7190,7375.22,3.37,0,10290,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,914,4.57,1.18,12,0.36,1629.00,6312.00,14700,20240612,-49.39,7110,20241202,4.64,14700,-49.39,20240612,7110,4.64,20241202,14700,-49.39,20240612,7110,4.64,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,121017,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,190,2,2.64,267218390,36243,19.45,7190,7460,7130,9340,5040,7190,7372.97,3.37,0,11070,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,906,4.53,1.17,12,0.30,1629.00,6312.00,14700,20240612,-49.80,7110,20241202,3.80,14700,-49.80,20240612,7110,3.80,20241202,14700,-49.80,20240612,7110,3.80,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,111017,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,240,2,3.34,217553670,29552,15.86,7190,7460,7130,9340,5040,7190,7361.72,3.37,0,11509,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,913,4.56,1.18,12,0.24,1629.00,6312.00,14700,20240612,-49.46,7110,20241202,4.50,14700,-49.46,20240612,7110,4.50,20241202,14700,-49.46,20240612,7110,4.50,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,101017,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,200,2,2.78,157694670,21450,11.51,7190,7460,7130,9340,5040,7190,7351.73,3.37,0,9776,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,908,4.54,1.17,12,0.17,1629.00,6312.00,14700,20240612,-49.73,7110,20241202,3.94,14700,-49.73,20240612,7110,3.94,20241202,14700,-49.73,20240612,7110,3.94,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241210,091024,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7390,200,2,2.78,59592680,8168,4.38,7190,7390,7190,9340,5040,7190,7295.87,3.37,0,1726,8030,7610,7380,6960,6730,7495,6845,61,2150,500,5030,10,1,12282402,908,4.54,1.17,12,0.07,1629.00,6312.00,14700,20240612,-49.73,7110,20241202,3.94,14700,-49.73,20240612,7110,3.94,20241202,14700,-49.73,20240612,7110,3.94,20241202,1.61,N,259630,500,61 억,,413694,N,N,32,N,01,N
20241209,161014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-770,5,-9.67,1363777650,185256,203.22,7760,7800,7150,10340,5580,7960,7361.58,3.08,0,35560,8740,8350,8060,7670,7380,8205,7525,61,2380,500,5570,10,1,12282402,883,4.41,1.14,12,1.51,1629.00,6312.00,14700,20240612,-51.09,7110,20241202,1.13,14700,-51.09,20240612,7110,1.13,20241202,14700,-51.09,20240612,7110,1.13,20241202,1.67,N,259630,500,61 억,,378129,N,N,32,N,00,N
20241209,151015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,-720,5,-9.05,1319398270,179087,196.45,7760,7800,7150,10340,5580,7960,7367.36,3.08,0,36201,8740,8350,8060,7670,7380,8205,7525,61,2380,500,5570,10,1,12282402,889,4.44,1.15,12,1.46,1629.00,6312.00,14700,20240612,-50.75,7110,20241202,1.83,14700,-50.75,20240612,7110,1.83,20241202,14700,-50.75,20240612,7110,1.83,20241202,1.67,N,259630,500,61 억,,378129,N,N,62,N,00,N
20241209,141016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,-670,5,-8.42,1060842260,143135,157.02,7760,7800,7260,10340,5580,7960,7411.48,3.08,0,25944,8740,8350,8060,7670,7380,8205,7525,61,2380,500,5570,10,1,12282402,895,4.48,1.15,12,1.17,1629.00,6312.00,14700,20240612,-50.41,7110,20241202,2.53,14700,-50.41,20240612,7110,2.53,20241202,14700,-50.41,20240612,7110,2.53,20241202,1.67,N,259630,500,61 억,,378129,N,N,62,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 161015 54 100.00 KOSDAQ 기계.장비 N N N N N 7470 280 2 3.89 466474860 62937 33.77 7190 7560 7130 9340 5040 7190 7411.77 3.37 0 16677 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 917 4.59 1.18 12 0.51 1629.00 6312.00 14700 20240612 -49.18 7110 20241202 5.06 14700 -49.18 20240612 7110 5.06 20241202 14700 -49.18 20240612 7110 5.06 20241202 1.61 N 259630 500 61 억 413694 N N 138 N 01 N
3 20241210 151018 54 100.00 KOSDAQ 기계.장비 N N N N N 7510 320 2 4.45 434770740 58709 31.50 7190 7550 7130 9340 5040 7190 7405.52 3.37 0 14175 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 922 4.61 1.19 12 0.48 1629.00 6312.00 14700 20240612 -48.91 7110 20241202 5.63 14700 -48.91 20240612 7110 5.63 20241202 14700 -48.91 20240612 7110 5.63 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
4 20241210 141017 54 100.00 KOSDAQ 기계.장비 N N N N N 7530 340 2 4.73 404666350 54698 29.35 7190 7550 7130 9340 5040 7190 7398.19 3.37 0 13089 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 925 4.62 1.19 12 0.45 1629.00 6312.00 14700 20240612 -48.78 7110 20241202 5.91 14700 -48.78 20240612 7110 5.91 20241202 14700 -48.78 20240612 7110 5.91 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
5 20241210 131018 54 100.00 KOSDAQ 기계.장비 N N N N N 7440 250 2 3.48 325180730 44091 23.66 7190 7460 7130 9340 5040 7190 7375.22 3.37 0 10290 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 914 4.57 1.18 12 0.36 1629.00 6312.00 14700 20240612 -49.39 7110 20241202 4.64 14700 -49.39 20240612 7110 4.64 20241202 14700 -49.39 20240612 7110 4.64 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
6 20241210 121017 54 100.00 KOSDAQ 기계.장비 N N N N N 7380 190 2 2.64 267218390 36243 19.45 7190 7460 7130 9340 5040 7190 7372.97 3.37 0 11070 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 906 4.53 1.17 12 0.30 1629.00 6312.00 14700 20240612 -49.80 7110 20241202 3.80 14700 -49.80 20240612 7110 3.80 20241202 14700 -49.80 20240612 7110 3.80 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
7 20241210 111017 54 100.00 KOSDAQ 기계.장비 N N N N N 7430 240 2 3.34 217553670 29552 15.86 7190 7460 7130 9340 5040 7190 7361.72 3.37 0 11509 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 913 4.56 1.18 12 0.24 1629.00 6312.00 14700 20240612 -49.46 7110 20241202 4.50 14700 -49.46 20240612 7110 4.50 20241202 14700 -49.46 20240612 7110 4.50 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
8 20241210 101017 54 100.00 KOSDAQ 기계.장비 N N N N N 7390 200 2 2.78 157694670 21450 11.51 7190 7460 7130 9340 5040 7190 7351.73 3.37 0 9776 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 908 4.54 1.17 12 0.17 1629.00 6312.00 14700 20240612 -49.73 7110 20241202 3.94 14700 -49.73 20240612 7110 3.94 20241202 14700 -49.73 20240612 7110 3.94 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
9 20241210 091024 54 100.00 KOSDAQ 기계.장비 N N N N N 7390 200 2 2.78 59592680 8168 4.38 7190 7390 7190 9340 5040 7190 7295.87 3.37 0 1726 8030 7610 7380 6960 6730 7495 6845 61 2150 500 5030 10 1 12282402 908 4.54 1.17 12 0.07 1629.00 6312.00 14700 20240612 -49.73 7110 20241202 3.94 14700 -49.73 20240612 7110 3.94 20241202 14700 -49.73 20240612 7110 3.94 20241202 1.61 N 259630 500 61 억 413694 N N 32 N 01 N
10 20241209 161014 57 100.00 KOSDAQ 기계.장비 N N N N N 7190 -770 5 -9.67 1363777650 185256 203.22 7760 7800 7150 10340 5580 7960 7361.58 3.08 0 35560 8740 8350 8060 7670 7380 8205 7525 61 2380 500 5570 10 1 12282402 883 4.41 1.14 12 1.51 1629.00 6312.00 14700 20240612 -51.09 7110 20241202 1.13 14700 -51.09 20240612 7110 1.13 20241202 14700 -51.09 20240612 7110 1.13 20241202 1.67 N 259630 500 61 억 378129 N N 32 N 00 N
11 20241209 151015 57 100.00 KOSDAQ 기계.장비 N N N N N 7240 -720 5 -9.05 1319398270 179087 196.45 7760 7800 7150 10340 5580 7960 7367.36 3.08 0 36201 8740 8350 8060 7670 7380 8205 7525 61 2380 500 5570 10 1 12282402 889 4.44 1.15 12 1.46 1629.00 6312.00 14700 20240612 -50.75 7110 20241202 1.83 14700 -50.75 20240612 7110 1.83 20241202 14700 -50.75 20240612 7110 1.83 20241202 1.67 N 259630 500 61 억 378129 N N 62 N 00 N
12 20241209 141016 57 100.00 KOSDAQ 기계.장비 N N N N N 7290 -670 5 -8.42 1060842260 143135 157.02 7760 7800 7260 10340 5580 7960 7411.48 3.08 0 25944 8740 8350 8060 7670 7380 8205 7525 61 2380 500 5570 10 1 12282402 895 4.48 1.15 12 1.17 1629.00 6312.00 14700 20240612 -50.41 7110 20241202 2.53 14700 -50.41 20240612 7110 2.53 20241202 14700 -50.41 20240612 7110 2.53 20241202 1.67 N 259630 500 61 억 378129 N N 62 N 00 N