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
297890/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
20241210,161051,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2595,235,2,9.96,1980154030,788355,72.82,2385,2600,2380,3065,1655,2360,2511.55,3.03,0,190574,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1898,2.40,0.78,12,1.08,1082.00,3319.00,10500,20240628,-75.29,2360,20241209,9.96,10500,-75.29,20240628,2360,9.96,20241209,10500,-75.29,20240628,2360,9.96,20241209,5.53,N,297890,500,367 억,,2218686,N,N,426,N,00,N
20241210,151053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2590,230,2,9.75,1836430050,732882,67.69,2385,2595,2380,3065,1655,2360,2505.80,3.03,0,180076,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1894,2.39,0.78,12,1.00,1082.00,3319.00,10500,20240628,-75.33,2360,20241209,9.75,10500,-75.33,20240628,2360,9.75,20241209,10500,-75.33,20240628,2360,9.75,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,141053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2580,220,2,9.32,1689196555,675937,62.43,2385,2585,2380,3065,1655,2360,2499.08,3.03,0,174355,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1887,2.38,0.78,12,0.92,1082.00,3319.00,10500,20240628,-75.43,2360,20241209,9.32,10500,-75.43,20240628,2360,9.32,20241209,10500,-75.43,20240628,2360,9.32,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,131054,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2565,205,2,8.69,1573630185,631016,58.28,2385,2580,2380,3065,1655,2360,2493.84,3.03,0,161979,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1876,2.37,0.77,12,0.86,1082.00,3319.00,10500,20240628,-75.57,2360,20241209,8.69,10500,-75.57,20240628,2360,8.69,20241209,10500,-75.57,20240628,2360,8.69,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,121053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2540,180,2,7.63,1474482760,592132,54.69,2385,2580,2380,3065,1655,2360,2490.16,3.03,0,158164,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1858,2.35,0.77,12,0.81,1082.00,3319.00,10500,20240628,-75.81,2360,20241209,7.63,10500,-75.81,20240628,2360,7.63,20241209,10500,-75.81,20240628,2360,7.63,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,111053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2530,170,2,7.20,1181523105,477279,44.08,2385,2540,2380,3065,1655,2360,2475.58,3.03,0,133494,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1850,2.34,0.76,12,0.65,1082.00,3319.00,10500,20240628,-75.90,2360,20241209,7.20,10500,-75.90,20240628,2360,7.20,20241209,10500,-75.90,20240628,2360,7.20,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,101053,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2505,145,2,6.14,890183990,361737,33.41,2385,2515,2380,3065,1655,2360,2460.90,3.03,0,127705,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1832,2.32,0.75,12,0.49,1082.00,3319.00,10500,20240628,-76.14,2360,20241209,6.14,10500,-76.14,20240628,2360,6.14,20241209,10500,-76.14,20240628,2360,6.14,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241210,091100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2450,90,2,3.81,341223735,141055,13.03,2385,2460,2380,3065,1655,2360,2419.15,3.03,0,65083,2680,2520,2440,2280,2200,2480,2240,368,705,500,1650,5,1,73140914,1792,2.26,0.74,12,0.19,1082.00,3319.00,10500,20240628,-76.67,2360,20241209,3.81,10500,-76.67,20240628,2360,3.81,20241209,10500,-76.67,20240628,2360,3.81,20241209,5.53,N,297890,500,367 억,,2218686,N,N,2852,N,00,N
20241209,161050,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2360,-290,5,-10.94,2594201930,1055625,96.20,2585,2600,2360,3445,1855,2650,2458.57,2.71,0,233926,2910,2780,2660,2530,2410,2720,2470,368,795,500,1850,5,1,73140914,1726,2.18,0.71,12,1.44,1082.00,3319.00,10500,20240628,-77.52,2360,20241209,0.00,10500,-77.52,20240628,2360,0.00,20241209,10500,-77.52,20240628,2360,0.00,20241209,5.65,N,297890,500,367 억,,1980494,N,N,2849,N,00,N
20241209,151051,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2400,-250,5,-9.43,2385641365,967786,88.20,2585,2600,2380,3445,1855,2650,2465.05,2.71,0,191557,2910,2780,2660,2530,2410,2720,2470,368,795,500,1850,5,1,73140914,1755,2.22,0.72,12,1.32,1082.00,3319.00,10500,20240628,-77.14,2380,20241209,0.84,10500,-77.14,20240628,2380,0.84,20241209,10500,-77.14,20240628,2380,0.84,20241209,5.65,N,297890,500,367 억,,1980494,N,N,607,N,00,N
20241209,141052,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2445,-205,5,-7.74,1706675860,686558,62.57,2585,2600,2435,3445,1855,2650,2485.84,2.71,0,90253,2910,2780,2660,2530,2410,2720,2470,368,795,500,1850,5,1,73140914,1788,2.26,0.74,12,0.94,1082.00,3319.00,10500,20240628,-76.71,2435,20241209,0.41,10500,-76.71,20240628,2435,0.41,20241209,10500,-76.71,20240628,2435,0.41,20241209,5.65,N,297890,500,367 억,,1980494,N,N,607,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 161051 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2595 235 2 9.96 1980154030 788355 72.82 2385 2600 2380 3065 1655 2360 2511.55 3.03 0 190574 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1898 2.40 0.78 12 1.08 1082.00 3319.00 10500 20240628 -75.29 2360 20241209 9.96 10500 -75.29 20240628 2360 9.96 20241209 10500 -75.29 20240628 2360 9.96 20241209 5.53 N 297890 500 367 억 2218686 N N 426 N 00 N
3 20241210 151053 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2590 230 2 9.75 1836430050 732882 67.69 2385 2595 2380 3065 1655 2360 2505.80 3.03 0 180076 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1894 2.39 0.78 12 1.00 1082.00 3319.00 10500 20240628 -75.33 2360 20241209 9.75 10500 -75.33 20240628 2360 9.75 20241209 10500 -75.33 20240628 2360 9.75 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
4 20241210 141053 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2580 220 2 9.32 1689196555 675937 62.43 2385 2585 2380 3065 1655 2360 2499.08 3.03 0 174355 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1887 2.38 0.78 12 0.92 1082.00 3319.00 10500 20240628 -75.43 2360 20241209 9.32 10500 -75.43 20240628 2360 9.32 20241209 10500 -75.43 20240628 2360 9.32 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
5 20241210 131054 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2565 205 2 8.69 1573630185 631016 58.28 2385 2580 2380 3065 1655 2360 2493.84 3.03 0 161979 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1876 2.37 0.77 12 0.86 1082.00 3319.00 10500 20240628 -75.57 2360 20241209 8.69 10500 -75.57 20240628 2360 8.69 20241209 10500 -75.57 20240628 2360 8.69 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
6 20241210 121053 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2540 180 2 7.63 1474482760 592132 54.69 2385 2580 2380 3065 1655 2360 2490.16 3.03 0 158164 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1858 2.35 0.77 12 0.81 1082.00 3319.00 10500 20240628 -75.81 2360 20241209 7.63 10500 -75.81 20240628 2360 7.63 20241209 10500 -75.81 20240628 2360 7.63 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
7 20241210 111053 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2530 170 2 7.20 1181523105 477279 44.08 2385 2540 2380 3065 1655 2360 2475.58 3.03 0 133494 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1850 2.34 0.76 12 0.65 1082.00 3319.00 10500 20240628 -75.90 2360 20241209 7.20 10500 -75.90 20240628 2360 7.20 20241209 10500 -75.90 20240628 2360 7.20 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
8 20241210 101053 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2505 145 2 6.14 890183990 361737 33.41 2385 2515 2380 3065 1655 2360 2460.90 3.03 0 127705 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1832 2.32 0.75 12 0.49 1082.00 3319.00 10500 20240628 -76.14 2360 20241209 6.14 10500 -76.14 20240628 2360 6.14 20241209 10500 -76.14 20240628 2360 6.14 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
9 20241210 091100 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 2450 90 2 3.81 341223735 141055 13.03 2385 2460 2380 3065 1655 2360 2419.15 3.03 0 65083 2680 2520 2440 2280 2200 2480 2240 368 705 500 1650 5 1 73140914 1792 2.26 0.74 12 0.19 1082.00 3319.00 10500 20240628 -76.67 2360 20241209 3.81 10500 -76.67 20240628 2360 3.81 20241209 10500 -76.67 20240628 2360 3.81 20241209 5.53 N 297890 500 367 억 2218686 N N 2852 N 00 N
10 20241209 161050 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2360 -290 5 -10.94 2594201930 1055625 96.20 2585 2600 2360 3445 1855 2650 2458.57 2.71 0 233926 2910 2780 2660 2530 2410 2720 2470 368 795 500 1850 5 1 73140914 1726 2.18 0.71 12 1.44 1082.00 3319.00 10500 20240628 -77.52 2360 20241209 0.00 10500 -77.52 20240628 2360 0.00 20241209 10500 -77.52 20240628 2360 0.00 20241209 5.65 N 297890 500 367 억 1980494 N N 2849 N 00 N
11 20241209 151051 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2400 -250 5 -9.43 2385641365 967786 88.20 2585 2600 2380 3445 1855 2650 2465.05 2.71 0 191557 2910 2780 2660 2530 2410 2720 2470 368 795 500 1850 5 1 73140914 1755 2.22 0.72 12 1.32 1082.00 3319.00 10500 20240628 -77.14 2380 20241209 0.84 10500 -77.14 20240628 2380 0.84 20241209 10500 -77.14 20240628 2380 0.84 20241209 5.65 N 297890 500 367 억 1980494 N N 607 N 00 N
12 20241209 141052 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2445 -205 5 -7.74 1706675860 686558 62.57 2585 2600 2435 3445 1855 2650 2485.84 2.71 0 90253 2910 2780 2660 2530 2410 2720 2470 368 795 500 1850 5 1 73140914 1788 2.26 0.74 12 0.94 1082.00 3319.00 10500 20240628 -76.71 2435 20241209 0.41 10500 -76.71 20240628 2435 0.41 20241209 10500 -76.71 20240628 2435 0.41 20241209 5.65 N 297890 500 367 억 1980494 N N 607 N 00 N