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
317830/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
20241210,161109,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3930,180,2,4.80,134644080,34699,42.42,3665,3945,3665,4875,2625,3750,3880.34,0.70,0,15472,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,423,-51.71,0.72,12,0.32,-76.00,5447.00,11880,20240116,-66.92,3620,20241209,8.56,11880,-66.92,20240116,3620,8.56,20241209,11880,-66.92,20240116,3620,8.56,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,151112,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3915,165,2,4.40,121398350,31321,38.29,3665,3945,3665,4875,2625,3750,3875.94,0.70,0,14163,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,422,-51.51,0.72,12,0.29,-76.00,5447.00,11880,20240116,-67.05,3620,20241209,8.15,11880,-67.05,20240116,3620,8.15,20241209,11880,-67.05,20240116,3620,8.15,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,141112,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3915,165,2,4.40,109510200,28284,34.58,3665,3945,3665,4875,2625,3750,3871.81,0.70,0,13423,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,422,-51.51,0.72,12,0.26,-76.00,5447.00,11880,20240116,-67.05,3620,20241209,8.15,11880,-67.05,20240116,3620,8.15,20241209,11880,-67.05,20240116,3620,8.15,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,131114,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,155,2,4.13,96630305,24998,30.56,3665,3945,3665,4875,2625,3750,3865.52,0.70,0,11376,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,421,-51.38,0.72,12,0.23,-76.00,5447.00,11880,20240116,-67.13,3620,20241209,7.87,11880,-67.13,20240116,3620,7.87,20241209,11880,-67.13,20240116,3620,7.87,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,121112,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,150,2,4.00,79245875,20533,25.10,3665,3945,3665,4875,2625,3750,3859.44,0.70,0,10017,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,420,-51.32,0.72,12,0.19,-76.00,5447.00,11880,20240116,-67.17,3620,20241209,7.73,11880,-67.17,20240116,3620,7.73,20241209,11880,-67.17,20240116,3620,7.73,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,111111,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,160,2,4.27,72015345,18689,22.85,3665,3945,3665,4875,2625,3750,3853.35,0.70,0,9391,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,421,-51.45,0.72,12,0.17,-76.00,5447.00,11880,20240116,-67.09,3620,20241209,8.01,11880,-67.09,20240116,3620,8.01,20241209,11880,-67.09,20240116,3620,8.01,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,101112,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,190,2,5.07,68518935,17797,21.76,3665,3945,3665,4875,2625,3750,3850.03,0.70,0,9098,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,424,-51.84,0.72,12,0.17,-76.00,5447.00,11880,20240116,-66.84,3620,20241209,8.84,11880,-66.84,20240116,3620,8.84,20241209,11880,-66.84,20240116,3620,8.84,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241210,091119,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,115,2,3.07,29825620,7881,9.63,3665,3865,3665,4875,2625,3750,3784.50,0.70,0,4515,4416,4082,3851,3517,3286,3967,3402,11,1125,100,2550,5,1,10773818,416,-50.86,0.71,12,0.07,-76.00,5447.00,11880,20240116,-67.47,3620,20241209,6.77,11880,-67.47,20240116,3620,6.77,20241209,11880,-67.47,20240116,3620,6.77,20241209,2.68,N,317830,100,10 억,,75824,N,N,0,N,01,N
20241209,161109,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3750,-475,5,-11.24,313684800,80644,118.74,4020,4185,3620,5490,2960,4225,3889.70,0.85,0,-15532,4688,4456,4228,3996,3768,4342,3882,11,1265,100,2870,5,1,10773818,404,-49.34,0.69,12,0.75,-76.00,5447.00,11880,20240116,-68.43,3620,20241209,3.59,11880,-68.43,20240116,3620,3.59,20241209,11880,-68.43,20240116,3620,3.59,20241209,2.67,N,317830,100,10 억,,91361,N,N,0,N,00,N
20241209,151110,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3740,-485,5,-11.48,297471830,76314,112.37,4020,4185,3620,5490,2960,4225,3897.75,0.85,0,-13996,4688,4456,4228,3996,3768,4342,3882,11,1265,100,2870,5,1,10773818,403,-49.21,0.69,12,0.71,-76.00,5447.00,11880,20240116,-68.52,3620,20241209,3.31,11880,-68.52,20240116,3620,3.31,20241209,11880,-68.52,20240116,3620,3.31,20241209,2.67,N,317830,100,10 억,,91361,N,N,0,N,00,N
20241209,141110,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3850,-375,5,-8.88,240095925,61052,89.89,4020,4185,3830,5490,2960,4225,3932.37,0.85,0,-17195,4688,4456,4228,3996,3768,4342,3882,11,1265,100,2870,5,1,10773818,415,-50.66,0.71,12,0.57,-76.00,5447.00,11880,20240116,-67.59,3830,20241209,0.52,11880,-67.59,20240116,3830,0.52,20241209,11880,-67.59,20240116,3830,0.52,20241209,2.67,N,317830,100,10 억,,91361,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 161109 54 100.00 KOSDAQ 기계.장비 N N N N N 3930 180 2 4.80 134644080 34699 42.42 3665 3945 3665 4875 2625 3750 3880.34 0.70 0 15472 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 423 -51.71 0.72 12 0.32 -76.00 5447.00 11880 20240116 -66.92 3620 20241209 8.56 11880 -66.92 20240116 3620 8.56 20241209 11880 -66.92 20240116 3620 8.56 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
3 20241210 151112 54 100.00 KOSDAQ 기계.장비 N N N N N 3915 165 2 4.40 121398350 31321 38.29 3665 3945 3665 4875 2625 3750 3875.94 0.70 0 14163 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 422 -51.51 0.72 12 0.29 -76.00 5447.00 11880 20240116 -67.05 3620 20241209 8.15 11880 -67.05 20240116 3620 8.15 20241209 11880 -67.05 20240116 3620 8.15 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
4 20241210 141112 54 100.00 KOSDAQ 기계.장비 N N N N N 3915 165 2 4.40 109510200 28284 34.58 3665 3945 3665 4875 2625 3750 3871.81 0.70 0 13423 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 422 -51.51 0.72 12 0.26 -76.00 5447.00 11880 20240116 -67.05 3620 20241209 8.15 11880 -67.05 20240116 3620 8.15 20241209 11880 -67.05 20240116 3620 8.15 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
5 20241210 131114 54 100.00 KOSDAQ 기계.장비 N N N N N 3905 155 2 4.13 96630305 24998 30.56 3665 3945 3665 4875 2625 3750 3865.52 0.70 0 11376 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 421 -51.38 0.72 12 0.23 -76.00 5447.00 11880 20240116 -67.13 3620 20241209 7.87 11880 -67.13 20240116 3620 7.87 20241209 11880 -67.13 20240116 3620 7.87 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
6 20241210 121112 54 100.00 KOSDAQ 기계.장비 N N N N N 3900 150 2 4.00 79245875 20533 25.10 3665 3945 3665 4875 2625 3750 3859.44 0.70 0 10017 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 420 -51.32 0.72 12 0.19 -76.00 5447.00 11880 20240116 -67.17 3620 20241209 7.73 11880 -67.17 20240116 3620 7.73 20241209 11880 -67.17 20240116 3620 7.73 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
7 20241210 111111 54 100.00 KOSDAQ 기계.장비 N N N N N 3910 160 2 4.27 72015345 18689 22.85 3665 3945 3665 4875 2625 3750 3853.35 0.70 0 9391 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 421 -51.45 0.72 12 0.17 -76.00 5447.00 11880 20240116 -67.09 3620 20241209 8.01 11880 -67.09 20240116 3620 8.01 20241209 11880 -67.09 20240116 3620 8.01 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
8 20241210 101112 54 100.00 KOSDAQ 기계.장비 N N N N N 3940 190 2 5.07 68518935 17797 21.76 3665 3945 3665 4875 2625 3750 3850.03 0.70 0 9098 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 424 -51.84 0.72 12 0.17 -76.00 5447.00 11880 20240116 -66.84 3620 20241209 8.84 11880 -66.84 20240116 3620 8.84 20241209 11880 -66.84 20240116 3620 8.84 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
9 20241210 091119 54 100.00 KOSDAQ 기계.장비 N N N N N 3865 115 2 3.07 29825620 7881 9.63 3665 3865 3665 4875 2625 3750 3784.50 0.70 0 4515 4416 4082 3851 3517 3286 3967 3402 11 1125 100 2550 5 1 10773818 416 -50.86 0.71 12 0.07 -76.00 5447.00 11880 20240116 -67.47 3620 20241209 6.77 11880 -67.47 20240116 3620 6.77 20241209 11880 -67.47 20240116 3620 6.77 20241209 2.68 N 317830 100 10 억 75824 N N 0 N 01 N
10 20241209 161109 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3750 -475 5 -11.24 313684800 80644 118.74 4020 4185 3620 5490 2960 4225 3889.70 0.85 0 -15532 4688 4456 4228 3996 3768 4342 3882 11 1265 100 2870 5 1 10773818 404 -49.34 0.69 12 0.75 -76.00 5447.00 11880 20240116 -68.43 3620 20241209 3.59 11880 -68.43 20240116 3620 3.59 20241209 11880 -68.43 20240116 3620 3.59 20241209 2.67 N 317830 100 10 억 91361 N N 0 N 00 N
11 20241209 151110 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3740 -485 5 -11.48 297471830 76314 112.37 4020 4185 3620 5490 2960 4225 3897.75 0.85 0 -13996 4688 4456 4228 3996 3768 4342 3882 11 1265 100 2870 5 1 10773818 403 -49.21 0.69 12 0.71 -76.00 5447.00 11880 20240116 -68.52 3620 20241209 3.31 11880 -68.52 20240116 3620 3.31 20241209 11880 -68.52 20240116 3620 3.31 20241209 2.67 N 317830 100 10 억 91361 N N 0 N 00 N
12 20241209 141110 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3850 -375 5 -8.88 240095925 61052 89.89 4020 4185 3830 5490 2960 4225 3932.37 0.85 0 -17195 4688 4456 4228 3996 3768 4342 3882 11 1265 100 2870 5 1 10773818 415 -50.66 0.71 12 0.57 -76.00 5447.00 11880 20240116 -67.59 3830 20241209 0.52 11880 -67.59 20240116 3830 0.52 20241209 11880 -67.59 20240116 3830 0.52 20241209 2.67 N 317830 100 10 억 91361 N N 0 N 00 N