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
267320/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
20241210,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1750,115,2,7.03,286721710,165537,72.77,1636,1761,1636,2125,1145,1635,1732.07,0.26,0,104412,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,764,8.88,0.99,12,0.38,197.00,1760.00,3820,20231215,-54.19,1635,20241209,7.03,3465,-49.49,20240402,1635,7.03,20241209,3820,-54.19,20231215,1635,7.03,20241209,0.53,N,267320,100,43 억,,113121,N,N,3099,N,00,N
20241210,151028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1751,116,2,7.09,282522480,163135,71.72,1636,1761,1636,2125,1145,1635,1731.83,0.26,0,103260,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,765,8.89,0.99,12,0.37,197.00,1760.00,3820,20231215,-54.16,1635,20241209,7.09,3465,-49.47,20240402,1635,7.09,20241209,3820,-54.16,20231215,1635,7.09,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,141028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1748,113,2,6.91,223700110,129227,56.81,1636,1761,1636,2125,1145,1635,1731.06,0.26,0,84135,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,763,8.87,0.99,12,0.30,197.00,1760.00,3820,20231215,-54.24,1635,20241209,6.91,3465,-49.55,20240402,1635,6.91,20241209,3820,-54.24,20231215,1635,6.91,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,131029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1737,102,2,6.24,202155712,116870,51.38,1636,1761,1636,2125,1145,1635,1729.75,0.26,0,77819,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,758,8.82,0.99,12,0.27,197.00,1760.00,3820,20231215,-54.53,1635,20241209,6.24,3465,-49.87,20240402,1635,6.24,20241209,3820,-54.53,20231215,1635,6.24,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,121027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1745,110,2,6.73,179887152,104109,45.77,1636,1761,1636,2125,1145,1635,1727.87,0.26,0,72549,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,762,8.86,0.99,12,0.24,197.00,1760.00,3820,20231215,-54.32,1635,20241209,6.73,3465,-49.64,20240402,1635,6.73,20241209,3820,-54.32,20231215,1635,6.73,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,111027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1737,102,2,6.24,104698898,61049,26.84,1636,1746,1636,2125,1145,1635,1715.00,0.26,0,33260,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,758,8.82,0.99,12,0.14,197.00,1760.00,3820,20231215,-54.53,1635,20241209,6.24,3465,-49.87,20240402,1635,6.24,20241209,3820,-54.53,20231215,1635,6.24,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,101028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1728,93,2,5.69,78095125,45715,20.10,1636,1730,1636,2125,1145,1635,1708.30,0.26,0,24692,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,755,8.77,0.98,12,0.10,197.00,1760.00,3820,20231215,-54.76,1635,20241209,5.69,3465,-50.13,20240402,1635,5.69,20241209,3820,-54.76,20231215,1635,5.69,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241210,091035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1718,83,2,5.08,15473409,9234,4.06,1636,1720,1636,2125,1145,1635,1675.70,0.26,0,-1657,1785,1709,1672,1596,1559,1691,1578,44,490,100,1170,1,1,43664104,750,8.72,0.98,12,0.02,197.00,1760.00,3820,20231215,-55.03,1635,20241209,5.08,3465,-50.42,20240402,1635,5.08,20241209,3820,-55.03,20231215,1635,5.08,20241209,0.53,N,267320,100,43 억,,113121,N,N,2202,N,00,N
20241209,161024,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1635,-114,5,-6.52,379099533,227065,82.29,1748,1748,1635,2270,1225,1749,1669.66,0.22,0,16980,1912,1830,1765,1683,1618,1798,1651,44,521,100,1250,1,1,43664104,714,8.30,0.93,12,0.52,197.00,1760.00,3820,20231215,-57.20,1635,20241209,0.00,3465,-52.81,20240402,1635,0.00,20241209,3820,-57.20,20231215,1635,0.00,20241209,0.53,N,267320,100,43 억,,95942,N,N,2202,N,00,N
20241209,151026,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1643,-106,5,-6.06,345157163,206333,74.77,1748,1748,1640,2270,1225,1749,1672.82,0.22,0,17894,1912,1830,1765,1683,1618,1798,1651,44,521,100,1250,1,1,43664104,717,8.34,0.93,12,0.47,197.00,1760.00,3820,20231215,-56.99,1640,20241209,0.18,3465,-52.58,20240402,1640,0.18,20241209,3820,-56.99,20231215,1640,0.18,20241209,0.53,N,267320,100,43 억,,95942,N,N,7468,N,00,N
20241209,141026,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1651,-98,5,-5.60,295008074,175872,63.74,1748,1748,1640,2270,1225,1749,1677.40,0.22,0,4557,1912,1830,1765,1683,1618,1798,1651,44,521,100,1250,1,1,43664104,721,8.38,0.94,12,0.40,197.00,1760.00,3820,20231215,-56.78,1640,20241209,0.67,3465,-52.35,20240402,1640,0.67,20241209,3820,-56.78,20231215,1640,0.67,20241209,0.53,N,267320,100,43 억,,95942,N,N,7468,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 161025 57 100.00 KOSDAQ 기계.장비 N N N N N 1750 115 2 7.03 286721710 165537 72.77 1636 1761 1636 2125 1145 1635 1732.07 0.26 0 104412 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 764 8.88 0.99 12 0.38 197.00 1760.00 3820 20231215 -54.19 1635 20241209 7.03 3465 -49.49 20240402 1635 7.03 20241209 3820 -54.19 20231215 1635 7.03 20241209 0.53 N 267320 100 43 억 113121 N N 3099 N 00 N
3 20241210 151028 57 100.00 KOSDAQ 기계.장비 N N N N N 1751 116 2 7.09 282522480 163135 71.72 1636 1761 1636 2125 1145 1635 1731.83 0.26 0 103260 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 765 8.89 0.99 12 0.37 197.00 1760.00 3820 20231215 -54.16 1635 20241209 7.09 3465 -49.47 20240402 1635 7.09 20241209 3820 -54.16 20231215 1635 7.09 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
4 20241210 141028 57 100.00 KOSDAQ 기계.장비 N N N N N 1748 113 2 6.91 223700110 129227 56.81 1636 1761 1636 2125 1145 1635 1731.06 0.26 0 84135 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 763 8.87 0.99 12 0.30 197.00 1760.00 3820 20231215 -54.24 1635 20241209 6.91 3465 -49.55 20240402 1635 6.91 20241209 3820 -54.24 20231215 1635 6.91 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
5 20241210 131029 57 100.00 KOSDAQ 기계.장비 N N N N N 1737 102 2 6.24 202155712 116870 51.38 1636 1761 1636 2125 1145 1635 1729.75 0.26 0 77819 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 758 8.82 0.99 12 0.27 197.00 1760.00 3820 20231215 -54.53 1635 20241209 6.24 3465 -49.87 20240402 1635 6.24 20241209 3820 -54.53 20231215 1635 6.24 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
6 20241210 121027 57 100.00 KOSDAQ 기계.장비 N N N N N 1745 110 2 6.73 179887152 104109 45.77 1636 1761 1636 2125 1145 1635 1727.87 0.26 0 72549 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 762 8.86 0.99 12 0.24 197.00 1760.00 3820 20231215 -54.32 1635 20241209 6.73 3465 -49.64 20240402 1635 6.73 20241209 3820 -54.32 20231215 1635 6.73 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
7 20241210 111027 57 100.00 KOSDAQ 기계.장비 N N N N N 1737 102 2 6.24 104698898 61049 26.84 1636 1746 1636 2125 1145 1635 1715.00 0.26 0 33260 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 758 8.82 0.99 12 0.14 197.00 1760.00 3820 20231215 -54.53 1635 20241209 6.24 3465 -49.87 20240402 1635 6.24 20241209 3820 -54.53 20231215 1635 6.24 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
8 20241210 101028 57 100.00 KOSDAQ 기계.장비 N N N N N 1728 93 2 5.69 78095125 45715 20.10 1636 1730 1636 2125 1145 1635 1708.30 0.26 0 24692 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 755 8.77 0.98 12 0.10 197.00 1760.00 3820 20231215 -54.76 1635 20241209 5.69 3465 -50.13 20240402 1635 5.69 20241209 3820 -54.76 20231215 1635 5.69 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
9 20241210 091035 57 100.00 KOSDAQ 기계.장비 N N N N N 1718 83 2 5.08 15473409 9234 4.06 1636 1720 1636 2125 1145 1635 1675.70 0.26 0 -1657 1785 1709 1672 1596 1559 1691 1578 44 490 100 1170 1 1 43664104 750 8.72 0.98 12 0.02 197.00 1760.00 3820 20231215 -55.03 1635 20241209 5.08 3465 -50.42 20240402 1635 5.08 20241209 3820 -55.03 20231215 1635 5.08 20241209 0.53 N 267320 100 43 억 113121 N N 2202 N 00 N
10 20241209 161024 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1635 -114 5 -6.52 379099533 227065 82.29 1748 1748 1635 2270 1225 1749 1669.66 0.22 0 16980 1912 1830 1765 1683 1618 1798 1651 44 521 100 1250 1 1 43664104 714 8.30 0.93 12 0.52 197.00 1760.00 3820 20231215 -57.20 1635 20241209 0.00 3465 -52.81 20240402 1635 0.00 20241209 3820 -57.20 20231215 1635 0.00 20241209 0.53 N 267320 100 43 억 95942 N N 2202 N 00 N
11 20241209 151026 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1643 -106 5 -6.06 345157163 206333 74.77 1748 1748 1640 2270 1225 1749 1672.82 0.22 0 17894 1912 1830 1765 1683 1618 1798 1651 44 521 100 1250 1 1 43664104 717 8.34 0.93 12 0.47 197.00 1760.00 3820 20231215 -56.99 1640 20241209 0.18 3465 -52.58 20240402 1640 0.18 20241209 3820 -56.99 20231215 1640 0.18 20241209 0.53 N 267320 100 43 억 95942 N N 7468 N 00 N
12 20241209 141026 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1651 -98 5 -5.60 295008074 175872 63.74 1748 1748 1640 2270 1225 1749 1677.40 0.22 0 4557 1912 1830 1765 1683 1618 1798 1651 44 521 100 1250 1 1 43664104 721 8.38 0.94 12 0.40 197.00 1760.00 3820 20231215 -56.78 1640 20241209 0.67 3465 -52.35 20240402 1640 0.67 20241209 3820 -56.78 20231215 1640 0.67 20241209 0.53 N 267320 100 43 억 95942 N N 7468 N 00 N