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
036560/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
20241210,160427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13300,500,2,3.91,1672247930,127037,41.47,12630,13480,12570,16640,8960,12800,13163.42,5.87,0,45266,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2095,7.17,0.62,12,0.81,1855.00,21362.00,36700,20241007,-63.76,8770,20240805,51.65,36700,-63.76,20241007,8770,51.65,20240805,36700,-63.76,20241007,8770,51.65,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,150427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13200,400,2,3.12,1613785700,122630,40.03,12630,13480,12570,16640,8960,12800,13159.80,5.87,0,44412,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2079,7.12,0.62,12,0.78,1855.00,21362.00,36700,20241007,-64.03,8770,20240805,50.51,36700,-64.03,20241007,8770,50.51,20240805,36700,-64.03,20241007,8770,50.51,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,140427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13180,380,2,2.97,1479405640,112474,36.72,12630,13480,12570,16640,8960,12800,13153.31,5.87,0,42015,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2076,7.11,0.62,12,0.71,1855.00,21362.00,36700,20241007,-64.09,8770,20240805,50.29,36700,-64.09,20241007,8770,50.29,20240805,36700,-64.09,20241007,8770,50.29,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,130426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13190,390,2,3.05,1315269660,99997,32.64,12630,13480,12570,16640,8960,12800,13153.09,5.87,0,35323,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2077,7.11,0.62,12,0.63,1855.00,21362.00,36700,20241007,-64.06,8770,20240805,50.40,36700,-64.06,20241007,8770,50.40,20240805,36700,-64.06,20241007,8770,50.40,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,120426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,490,2,3.83,1143681720,87012,28.40,12630,13480,12570,16640,8960,12800,13143.95,5.87,0,32719,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2093,7.16,0.62,12,0.55,1855.00,21362.00,36700,20241007,-63.79,8770,20240805,51.54,36700,-63.79,20241007,8770,51.54,20240805,36700,-63.79,20241007,8770,51.54,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,110425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13310,510,2,3.98,1017555150,77522,25.31,12630,13480,12570,16640,8960,12800,13126.02,5.87,0,29617,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2096,7.18,0.62,12,0.49,1855.00,21362.00,36700,20241007,-63.73,8770,20240805,51.77,36700,-63.73,20241007,8770,51.77,20240805,36700,-63.73,20241007,8770,51.77,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,100426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13280,480,2,3.75,762331810,58240,19.01,12630,13480,12570,16640,8960,12800,13089.49,5.87,0,20667,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,2092,7.16,0.62,12,0.37,1855.00,21362.00,36700,20241007,-63.81,8770,20240805,51.43,36700,-63.81,20241007,8770,51.43,20240805,36700,-63.81,20241007,8770,51.43,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241210,090429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,-210,5,-1.64,123693030,9749,3.18,12630,12880,12570,16640,8960,12800,12687.77,5.87,0,3370,15480,14140,13400,12060,11320,13770,11690,79,3840,500,9470,10,1,15750000,1983,6.79,0.59,12,0.06,1855.00,21362.00,36700,20241007,-65.69,8770,20240805,43.56,36700,-65.69,20241007,8770,43.56,20240805,36700,-65.69,20241007,8770,43.56,20240805,0.06,N,036560,500,78 억,,925223,N,N,0,N,00,N
20241209,160424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12800,-1820,5,-12.45,4005378020,302663,19.36,14620,14740,12660,19000,10240,14620,13234.14,5.79,0,13913,19526,17072,15736,13282,11946,16405,12615,79,4380,500,10810,10,1,15750000,2016,6.90,0.60,12,1.92,1855.00,21362.00,36700,20241007,-65.12,8770,20240805,45.95,36700,-65.12,20241007,8770,45.95,20240805,36700,-65.12,20241007,8770,45.95,20240805,0.07,N,036560,500,78 억,,912391,N,N,0,N,00,N
20241209,150427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12850,-1770,5,-12.11,3909543660,295173,18.88,14620,14740,12660,19000,10240,14620,13244.86,5.79,0,12547,19526,17072,15736,13282,11946,16405,12615,79,4380,500,10810,10,1,15750000,2024,6.93,0.60,12,1.87,1855.00,21362.00,36700,20241007,-64.99,8770,20240805,46.52,36700,-64.99,20241007,8770,46.52,20240805,36700,-64.99,20241007,8770,46.52,20240805,0.07,N,036560,500,78 억,,912391,N,N,0,N,00,N
20241209,140426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12920,-1700,5,-11.63,3708595630,279501,17.88,14620,14740,12660,19000,10240,14620,13268.57,5.79,0,12883,19526,17072,15736,13282,11946,16405,12615,79,4380,500,10810,10,1,15750000,2035,6.96,0.60,12,1.77,1855.00,21362.00,36700,20241007,-64.80,8770,20240805,47.32,36700,-64.80,20241007,8770,47.32,20240805,36700,-64.80,20241007,8770,47.32,20240805,0.07,N,036560,500,78 억,,912391,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 160427 57 100.00 KOSDAQ 기계.장비 N N N N N 13300 500 2 3.91 1672247930 127037 41.47 12630 13480 12570 16640 8960 12800 13163.42 5.87 0 45266 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2095 7.17 0.62 12 0.81 1855.00 21362.00 36700 20241007 -63.76 8770 20240805 51.65 36700 -63.76 20241007 8770 51.65 20240805 36700 -63.76 20241007 8770 51.65 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
3 20241210 150427 57 100.00 KOSDAQ 기계.장비 N N N N N 13200 400 2 3.12 1613785700 122630 40.03 12630 13480 12570 16640 8960 12800 13159.80 5.87 0 44412 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2079 7.12 0.62 12 0.78 1855.00 21362.00 36700 20241007 -64.03 8770 20240805 50.51 36700 -64.03 20241007 8770 50.51 20240805 36700 -64.03 20241007 8770 50.51 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
4 20241210 140427 57 100.00 KOSDAQ 기계.장비 N N N N N 13180 380 2 2.97 1479405640 112474 36.72 12630 13480 12570 16640 8960 12800 13153.31 5.87 0 42015 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2076 7.11 0.62 12 0.71 1855.00 21362.00 36700 20241007 -64.09 8770 20240805 50.29 36700 -64.09 20241007 8770 50.29 20240805 36700 -64.09 20241007 8770 50.29 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
5 20241210 130426 57 100.00 KOSDAQ 기계.장비 N N N N N 13190 390 2 3.05 1315269660 99997 32.64 12630 13480 12570 16640 8960 12800 13153.09 5.87 0 35323 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2077 7.11 0.62 12 0.63 1855.00 21362.00 36700 20241007 -64.06 8770 20240805 50.40 36700 -64.06 20241007 8770 50.40 20240805 36700 -64.06 20241007 8770 50.40 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
6 20241210 120426 57 100.00 KOSDAQ 기계.장비 N N N N N 13290 490 2 3.83 1143681720 87012 28.40 12630 13480 12570 16640 8960 12800 13143.95 5.87 0 32719 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2093 7.16 0.62 12 0.55 1855.00 21362.00 36700 20241007 -63.79 8770 20240805 51.54 36700 -63.79 20241007 8770 51.54 20240805 36700 -63.79 20241007 8770 51.54 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
7 20241210 110425 57 100.00 KOSDAQ 기계.장비 N N N N N 13310 510 2 3.98 1017555150 77522 25.31 12630 13480 12570 16640 8960 12800 13126.02 5.87 0 29617 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2096 7.18 0.62 12 0.49 1855.00 21362.00 36700 20241007 -63.73 8770 20240805 51.77 36700 -63.73 20241007 8770 51.77 20240805 36700 -63.73 20241007 8770 51.77 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
8 20241210 100426 57 100.00 KOSDAQ 기계.장비 N N N N N 13280 480 2 3.75 762331810 58240 19.01 12630 13480 12570 16640 8960 12800 13089.49 5.87 0 20667 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 2092 7.16 0.62 12 0.37 1855.00 21362.00 36700 20241007 -63.81 8770 20240805 51.43 36700 -63.81 20241007 8770 51.43 20240805 36700 -63.81 20241007 8770 51.43 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
9 20241210 090429 57 100.00 KOSDAQ 기계.장비 N N N N N 12590 -210 5 -1.64 123693030 9749 3.18 12630 12880 12570 16640 8960 12800 12687.77 5.87 0 3370 15480 14140 13400 12060 11320 13770 11690 79 3840 500 9470 10 1 15750000 1983 6.79 0.59 12 0.06 1855.00 21362.00 36700 20241007 -65.69 8770 20240805 43.56 36700 -65.69 20241007 8770 43.56 20240805 36700 -65.69 20241007 8770 43.56 20240805 0.06 N 036560 500 78 억 925223 N N 0 N 00 N
10 20241209 160424 57 100.00 KOSDAQ 기계.장비 N N N N N 12800 -1820 5 -12.45 4005378020 302663 19.36 14620 14740 12660 19000 10240 14620 13234.14 5.79 0 13913 19526 17072 15736 13282 11946 16405 12615 79 4380 500 10810 10 1 15750000 2016 6.90 0.60 12 1.92 1855.00 21362.00 36700 20241007 -65.12 8770 20240805 45.95 36700 -65.12 20241007 8770 45.95 20240805 36700 -65.12 20241007 8770 45.95 20240805 0.07 N 036560 500 78 억 912391 N N 0 N 00 N
11 20241209 150427 57 100.00 KOSDAQ 기계.장비 N N N N N 12850 -1770 5 -12.11 3909543660 295173 18.88 14620 14740 12660 19000 10240 14620 13244.86 5.79 0 12547 19526 17072 15736 13282 11946 16405 12615 79 4380 500 10810 10 1 15750000 2024 6.93 0.60 12 1.87 1855.00 21362.00 36700 20241007 -64.99 8770 20240805 46.52 36700 -64.99 20241007 8770 46.52 20240805 36700 -64.99 20241007 8770 46.52 20240805 0.07 N 036560 500 78 억 912391 N N 0 N 00 N
12 20241209 140426 57 100.00 KOSDAQ 기계.장비 N N N N N 12920 -1700 5 -11.63 3708595630 279501 17.88 14620 14740 12660 19000 10240 14620 13268.57 5.79 0 12883 19526 17072 15736 13282 11946 16405 12615 79 4380 500 10810 10 1 15750000 2035 6.96 0.60 12 1.77 1855.00 21362.00 36700 20241007 -64.80 8770 20240805 47.32 36700 -64.80 20241007 8770 47.32 20240805 36700 -64.80 20241007 8770 47.32 20240805 0.07 N 036560 500 78 억 912391 N N 0 N 00 N