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
340930/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
20241210,161129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1253,156,2,14.22,269302004,224573,251.66,1053,1258,1053,1426,768,1097,1199.01,0.69,0,48029,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,429,-3.23,0.60,12,0.66,-388.00,2092.00,6008,20240401,-79.14,1030,20241209,21.65,6008,-79.14,20240401,1030,21.65,20241209,17900,-93.00,20240401,1030,21.65,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,151131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1253,156,2,14.22,255992709,213939,239.74,1053,1258,1053,1426,768,1097,1196.57,0.69,0,47837,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,429,-3.23,0.60,12,0.63,-388.00,2092.00,6008,20240401,-79.14,1030,20241209,21.65,6008,-79.14,20240401,1030,21.65,20241209,17900,-93.00,20240401,1030,21.65,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,141131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1196,99,2,9.02,124993057,107926,120.94,1053,1212,1053,1426,768,1097,1158.14,0.69,0,50751,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,409,-3.08,0.57,12,0.32,-388.00,2092.00,6008,20240401,-80.09,1030,20241209,16.12,6008,-80.09,20240401,1030,16.12,20241209,17900,-93.32,20240401,1030,16.12,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,131133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1165,68,2,6.20,69147977,60728,68.05,1053,1171,1053,1426,768,1097,1138.65,0.69,0,11796,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,398,-3.00,0.56,12,0.18,-388.00,2092.00,6008,20240401,-80.61,1030,20241209,13.11,6008,-80.61,20240401,1030,13.11,20241209,17900,-93.49,20240401,1030,13.11,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1162,65,2,5.93,59529094,52449,58.77,1053,1171,1053,1426,768,1097,1134.99,0.69,0,12367,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,397,-2.99,0.56,12,0.15,-388.00,2092.00,6008,20240401,-80.66,1030,20241209,12.82,6008,-80.66,20240401,1030,12.82,20241209,17900,-93.51,20240401,1030,12.82,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,111130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1167,70,2,6.38,55830238,49269,55.21,1053,1171,1053,1426,768,1097,1133.17,0.69,0,11765,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,399,-3.01,0.56,12,0.14,-388.00,2092.00,6008,20240401,-80.58,1030,20241209,13.30,6008,-80.58,20240401,1030,13.30,20241209,17900,-93.48,20240401,1030,13.30,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,101132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1137,40,2,3.65,46865964,41547,46.56,1053,1171,1053,1426,768,1097,1128.02,0.69,0,16219,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,389,-2.93,0.54,12,0.12,-388.00,2092.00,6008,20240401,-81.08,1030,20241209,10.39,6008,-81.08,20240401,1030,10.39,20241209,17900,-93.65,20240401,1030,10.39,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241210,091139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1092,-5,5,-0.46,6932970,6427,7.20,1053,1127,1053,1426,768,1097,1078.73,0.69,0,1055,1176,1136,1083,1043,990,1110,1017,171,329,500,740,1,1,34204450,374,-2.81,0.52,12,0.02,-388.00,2092.00,6008,20240401,-81.82,1030,20241209,6.02,6008,-81.82,20240401,1030,6.02,20241209,17900,-93.90,20240401,1030,6.02,20241209,0.13,N,340930,500,171 억,,234840,N,N,0,N,00,N
20241209,161127,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1097,-29,5,-2.58,95176899,88878,41.64,1123,1123,1030,1463,789,1126,1070.42,0.62,0,21010,1198,1161,1106,1069,1014,1134,1042,171,337,500,760,1,1,34204450,375,-2.83,0.52,12,0.26,-388.00,2092.00,6008,20240401,-81.74,1030,20241209,6.50,6008,-81.74,20240401,1030,6.50,20241209,17900,-93.87,20240401,1030,6.50,20241209,0.13,N,340930,500,171 억,,213641,N,N,0,N,00,N
20241209,151129,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1098,-28,5,-2.49,91703472,85711,40.15,1123,1123,1030,1463,789,1126,1069.45,0.62,0,22956,1198,1161,1106,1069,1014,1134,1042,171,337,500,760,1,1,34204450,376,-2.83,0.52,12,0.25,-388.00,2092.00,6008,20240401,-81.72,1030,20241209,6.60,6008,-81.72,20240401,1030,6.60,20241209,17900,-93.87,20240401,1030,6.60,20241209,0.13,N,340930,500,171 억,,213641,N,N,0,N,00,N
20241209,141129,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1074,-52,5,-4.62,79272368,74305,34.81,1123,1123,1030,1463,789,1126,1066.28,0.62,0,17964,1198,1161,1106,1069,1014,1134,1042,171,337,500,760,1,1,34204450,367,-2.77,0.51,12,0.22,-388.00,2092.00,6008,20240401,-82.12,1030,20241209,4.27,6008,-82.12,20240401,1030,4.27,20241209,17900,-94.00,20240401,1030,4.27,20241209,0.13,N,340930,500,171 억,,213641,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 161129 57 100.00 KOSDAQ 기계.장비 N N N N N 1253 156 2 14.22 269302004 224573 251.66 1053 1258 1053 1426 768 1097 1199.01 0.69 0 48029 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 429 -3.23 0.60 12 0.66 -388.00 2092.00 6008 20240401 -79.14 1030 20241209 21.65 6008 -79.14 20240401 1030 21.65 20241209 17900 -93.00 20240401 1030 21.65 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
3 20241210 151131 57 100.00 KOSDAQ 기계.장비 N N N N N 1253 156 2 14.22 255992709 213939 239.74 1053 1258 1053 1426 768 1097 1196.57 0.69 0 47837 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 429 -3.23 0.60 12 0.63 -388.00 2092.00 6008 20240401 -79.14 1030 20241209 21.65 6008 -79.14 20240401 1030 21.65 20241209 17900 -93.00 20240401 1030 21.65 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
4 20241210 141131 57 100.00 KOSDAQ 기계.장비 N N N N N 1196 99 2 9.02 124993057 107926 120.94 1053 1212 1053 1426 768 1097 1158.14 0.69 0 50751 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 409 -3.08 0.57 12 0.32 -388.00 2092.00 6008 20240401 -80.09 1030 20241209 16.12 6008 -80.09 20240401 1030 16.12 20241209 17900 -93.32 20240401 1030 16.12 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
5 20241210 131133 57 100.00 KOSDAQ 기계.장비 N N N N N 1165 68 2 6.20 69147977 60728 68.05 1053 1171 1053 1426 768 1097 1138.65 0.69 0 11796 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 398 -3.00 0.56 12 0.18 -388.00 2092.00 6008 20240401 -80.61 1030 20241209 13.11 6008 -80.61 20240401 1030 13.11 20241209 17900 -93.49 20240401 1030 13.11 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
6 20241210 121131 57 100.00 KOSDAQ 기계.장비 N N N N N 1162 65 2 5.93 59529094 52449 58.77 1053 1171 1053 1426 768 1097 1134.99 0.69 0 12367 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 397 -2.99 0.56 12 0.15 -388.00 2092.00 6008 20240401 -80.66 1030 20241209 12.82 6008 -80.66 20240401 1030 12.82 20241209 17900 -93.51 20240401 1030 12.82 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
7 20241210 111130 57 100.00 KOSDAQ 기계.장비 N N N N N 1167 70 2 6.38 55830238 49269 55.21 1053 1171 1053 1426 768 1097 1133.17 0.69 0 11765 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 399 -3.01 0.56 12 0.14 -388.00 2092.00 6008 20240401 -80.58 1030 20241209 13.30 6008 -80.58 20240401 1030 13.30 20241209 17900 -93.48 20240401 1030 13.30 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
8 20241210 101132 57 100.00 KOSDAQ 기계.장비 N N N N N 1137 40 2 3.65 46865964 41547 46.56 1053 1171 1053 1426 768 1097 1128.02 0.69 0 16219 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 389 -2.93 0.54 12 0.12 -388.00 2092.00 6008 20240401 -81.08 1030 20241209 10.39 6008 -81.08 20240401 1030 10.39 20241209 17900 -93.65 20240401 1030 10.39 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
9 20241210 091139 57 100.00 KOSDAQ 기계.장비 N N N N N 1092 -5 5 -0.46 6932970 6427 7.20 1053 1127 1053 1426 768 1097 1078.73 0.69 0 1055 1176 1136 1083 1043 990 1110 1017 171 329 500 740 1 1 34204450 374 -2.81 0.52 12 0.02 -388.00 2092.00 6008 20240401 -81.82 1030 20241209 6.02 6008 -81.82 20240401 1030 6.02 20241209 17900 -93.90 20240401 1030 6.02 20241209 0.13 N 340930 500 171 억 234840 N N 0 N 00 N
10 20241209 161127 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1097 -29 5 -2.58 95176899 88878 41.64 1123 1123 1030 1463 789 1126 1070.42 0.62 0 21010 1198 1161 1106 1069 1014 1134 1042 171 337 500 760 1 1 34204450 375 -2.83 0.52 12 0.26 -388.00 2092.00 6008 20240401 -81.74 1030 20241209 6.50 6008 -81.74 20240401 1030 6.50 20241209 17900 -93.87 20240401 1030 6.50 20241209 0.13 N 340930 500 171 억 213641 N N 0 N 00 N
11 20241209 151129 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1098 -28 5 -2.49 91703472 85711 40.15 1123 1123 1030 1463 789 1126 1069.45 0.62 0 22956 1198 1161 1106 1069 1014 1134 1042 171 337 500 760 1 1 34204450 376 -2.83 0.52 12 0.25 -388.00 2092.00 6008 20240401 -81.72 1030 20241209 6.60 6008 -81.72 20240401 1030 6.60 20241209 17900 -93.87 20240401 1030 6.60 20241209 0.13 N 340930 500 171 억 213641 N N 0 N 00 N
12 20241209 141129 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1074 -52 5 -4.62 79272368 74305 34.81 1123 1123 1030 1463 789 1126 1066.28 0.62 0 17964 1198 1161 1106 1069 1014 1134 1042 171 337 500 760 1 1 34204450 367 -2.77 0.51 12 0.22 -388.00 2092.00 6008 20240401 -82.12 1030 20241209 4.27 6008 -82.12 20240401 1030 4.27 20241209 17900 -94.00 20240401 1030 4.27 20241209 0.13 N 340930 500 171 억 213641 N N 0 N 00 N