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
382800/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
20241210,161200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2680,185,2,7.41,314526030,120449,37.96,2495,2690,2495,3240,1750,2495,2611.16,6.93,0,31377,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,848,4.56,0.88,12,0.38,588.00,3047.00,7260,20240110,-63.09,2410,20241206,11.20,7260,-63.09,20240110,2410,11.20,20241206,7260,-63.09,20240110,2410,11.20,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,151202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2660,165,2,6.61,305312140,116997,36.88,2495,2690,2495,3240,1750,2495,2609.57,6.93,0,29655,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,841,4.52,0.87,12,0.37,588.00,3047.00,7260,20240110,-63.36,2410,20241206,10.37,7260,-63.36,20240110,2410,10.37,20241206,7260,-63.36,20240110,2410,10.37,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2670,175,2,7.01,295109175,113163,35.67,2495,2690,2495,3240,1750,2495,2607.82,6.93,0,28879,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,845,4.54,0.88,12,0.36,588.00,3047.00,7260,20240110,-63.22,2410,20241206,10.79,7260,-63.22,20240110,2410,10.79,20241206,7260,-63.22,20240110,2410,10.79,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,131204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2605,110,2,4.41,184901010,71690,22.60,2495,2645,2495,3240,1750,2495,2579.17,6.93,0,20436,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,824,4.43,0.85,12,0.23,588.00,3047.00,7260,20240110,-64.12,2410,20241206,8.09,7260,-64.12,20240110,2410,8.09,20241206,7260,-64.12,20240110,2410,8.09,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,121202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2570,75,2,3.01,90866090,35535,11.20,2495,2575,2495,3240,1750,2495,2557.09,6.93,0,11829,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,813,4.37,0.84,12,0.11,588.00,3047.00,7260,20240110,-64.60,2410,20241206,6.64,7260,-64.60,20240110,2410,6.64,20241206,7260,-64.60,20240110,2410,6.64,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,111201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,65,2,2.61,81441980,31860,10.04,2495,2570,2495,3240,1750,2495,2556.25,6.93,0,10246,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,810,4.35,0.84,12,0.10,588.00,3047.00,7260,20240110,-64.74,2410,20241206,6.22,7260,-64.74,20240110,2410,6.22,20241206,7260,-64.74,20240110,2410,6.22,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,101203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2565,70,2,2.81,50898145,19912,6.28,2495,2570,2495,3240,1750,2495,2556.15,6.93,0,4961,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,811,4.36,0.84,12,0.06,588.00,3047.00,7260,20240110,-64.67,2410,20241206,6.43,7260,-64.67,20240110,2410,6.43,20241206,7260,-64.67,20240110,2410,6.43,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241210,091210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2560,65,2,2.61,18620060,7309,2.30,2495,2560,2495,3240,1750,2495,2547.55,6.93,0,3834,2705,2600,2525,2420,2345,2562,2382,159,745,500,1690,5,1,31631041,810,4.35,0.84,12,0.02,588.00,3047.00,7260,20240110,-64.74,2410,20241206,6.22,7260,-64.74,20240110,2410,6.22,20241206,7260,-64.74,20240110,2410,6.22,20241206,3.64,N,382800,500,158 억,,2190659,N,N,0,N,00,N
20241209,161158,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2495,-145,5,-5.49,794765350,316834,102.55,2615,2630,2450,3430,1850,2640,2508.46,6.98,0,-14689,2820,2730,2570,2480,2320,2775,2525,159,790,500,1790,5,1,31631041,789,4.24,0.82,12,1.00,588.00,3047.00,7260,20240110,-65.63,2410,20241206,3.53,7260,-65.63,20240110,2410,3.53,20241206,7260,-65.63,20240110,2410,3.53,20241206,3.65,N,382800,500,158 억,,2207327,N,N,0,N,00,N
20241209,151201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2520,-120,5,-4.55,778645280,310413,100.47,2615,2630,2450,3430,1850,2640,2508.42,6.98,0,-14601,2820,2730,2570,2480,2320,2775,2525,159,790,500,1790,5,1,31631041,797,4.29,0.83,12,0.98,588.00,3047.00,7260,20240110,-65.29,2410,20241206,4.56,7260,-65.29,20240110,2410,4.56,20241206,7260,-65.29,20240110,2410,4.56,20241206,3.65,N,382800,500,158 억,,2207327,N,N,0,N,00,N
20241209,141159,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2495,-145,5,-5.49,654012500,261553,84.66,2615,2630,2450,3430,1850,2640,2500.50,6.98,0,-13338,2820,2730,2570,2480,2320,2775,2525,159,790,500,1790,5,1,31631041,789,4.24,0.82,12,0.83,588.00,3047.00,7260,20240110,-65.63,2410,20241206,3.53,7260,-65.63,20240110,2410,3.53,20241206,7260,-65.63,20240110,2410,3.53,20241206,3.65,N,382800,500,158 억,,2207327,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 161200 57 100.00 KOSDAQ 기계.장비 N N N N N 2680 185 2 7.41 314526030 120449 37.96 2495 2690 2495 3240 1750 2495 2611.16 6.93 0 31377 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 848 4.56 0.88 12 0.38 588.00 3047.00 7260 20240110 -63.09 2410 20241206 11.20 7260 -63.09 20240110 2410 11.20 20241206 7260 -63.09 20240110 2410 11.20 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
3 20241210 151202 57 100.00 KOSDAQ 기계.장비 N N N N N 2660 165 2 6.61 305312140 116997 36.88 2495 2690 2495 3240 1750 2495 2609.57 6.93 0 29655 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 841 4.52 0.87 12 0.37 588.00 3047.00 7260 20240110 -63.36 2410 20241206 10.37 7260 -63.36 20240110 2410 10.37 20241206 7260 -63.36 20240110 2410 10.37 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
4 20241210 141202 57 100.00 KOSDAQ 기계.장비 N N N N N 2670 175 2 7.01 295109175 113163 35.67 2495 2690 2495 3240 1750 2495 2607.82 6.93 0 28879 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 845 4.54 0.88 12 0.36 588.00 3047.00 7260 20240110 -63.22 2410 20241206 10.79 7260 -63.22 20240110 2410 10.79 20241206 7260 -63.22 20240110 2410 10.79 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
5 20241210 131204 57 100.00 KOSDAQ 기계.장비 N N N N N 2605 110 2 4.41 184901010 71690 22.60 2495 2645 2495 3240 1750 2495 2579.17 6.93 0 20436 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 824 4.43 0.85 12 0.23 588.00 3047.00 7260 20240110 -64.12 2410 20241206 8.09 7260 -64.12 20240110 2410 8.09 20241206 7260 -64.12 20240110 2410 8.09 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
6 20241210 121202 57 100.00 KOSDAQ 기계.장비 N N N N N 2570 75 2 3.01 90866090 35535 11.20 2495 2575 2495 3240 1750 2495 2557.09 6.93 0 11829 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 813 4.37 0.84 12 0.11 588.00 3047.00 7260 20240110 -64.60 2410 20241206 6.64 7260 -64.60 20240110 2410 6.64 20241206 7260 -64.60 20240110 2410 6.64 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
7 20241210 111201 57 100.00 KOSDAQ 기계.장비 N N N N N 2560 65 2 2.61 81441980 31860 10.04 2495 2570 2495 3240 1750 2495 2556.25 6.93 0 10246 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 810 4.35 0.84 12 0.10 588.00 3047.00 7260 20240110 -64.74 2410 20241206 6.22 7260 -64.74 20240110 2410 6.22 20241206 7260 -64.74 20240110 2410 6.22 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
8 20241210 101203 57 100.00 KOSDAQ 기계.장비 N N N N N 2565 70 2 2.81 50898145 19912 6.28 2495 2570 2495 3240 1750 2495 2556.15 6.93 0 4961 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 811 4.36 0.84 12 0.06 588.00 3047.00 7260 20240110 -64.67 2410 20241206 6.43 7260 -64.67 20240110 2410 6.43 20241206 7260 -64.67 20240110 2410 6.43 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
9 20241210 091210 57 100.00 KOSDAQ 기계.장비 N N N N N 2560 65 2 2.61 18620060 7309 2.30 2495 2560 2495 3240 1750 2495 2547.55 6.93 0 3834 2705 2600 2525 2420 2345 2562 2382 159 745 500 1690 5 1 31631041 810 4.35 0.84 12 0.02 588.00 3047.00 7260 20240110 -64.74 2410 20241206 6.22 7260 -64.74 20240110 2410 6.22 20241206 7260 -64.74 20240110 2410 6.22 20241206 3.64 N 382800 500 158 억 2190659 N N 0 N 00 N
10 20241209 161158 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 2495 -145 5 -5.49 794765350 316834 102.55 2615 2630 2450 3430 1850 2640 2508.46 6.98 0 -14689 2820 2730 2570 2480 2320 2775 2525 159 790 500 1790 5 1 31631041 789 4.24 0.82 12 1.00 588.00 3047.00 7260 20240110 -65.63 2410 20241206 3.53 7260 -65.63 20240110 2410 3.53 20241206 7260 -65.63 20240110 2410 3.53 20241206 3.65 N 382800 500 158 억 2207327 N N 0 N 00 N
11 20241209 151201 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 2520 -120 5 -4.55 778645280 310413 100.47 2615 2630 2450 3430 1850 2640 2508.42 6.98 0 -14601 2820 2730 2570 2480 2320 2775 2525 159 790 500 1790 5 1 31631041 797 4.29 0.83 12 0.98 588.00 3047.00 7260 20240110 -65.29 2410 20241206 4.56 7260 -65.29 20240110 2410 4.56 20241206 7260 -65.29 20240110 2410 4.56 20241206 3.65 N 382800 500 158 억 2207327 N N 0 N 00 N
12 20241209 141159 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 2495 -145 5 -5.49 654012500 261553 84.66 2615 2630 2450 3430 1850 2640 2500.50 6.98 0 -13338 2820 2730 2570 2480 2320 2775 2525 159 790 500 1790 5 1 31631041 789 4.24 0.82 12 0.83 588.00 3047.00 7260 20240110 -65.63 2410 20241206 3.53 7260 -65.63 20240110 2410 3.53 20241206 7260 -65.63 20240110 2410 3.53 20241206 3.65 N 382800 500 158 억 2207327 N N 0 N 00 N