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
320000/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
20241210,161113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-110,5,-4.31,460870710,185769,89.47,2540,2610,2420,3315,1785,2550,2480.99,0.87,0,-71235,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,682,29.05,1.86,12,0.66,84.00,1313.00,5410,20240614,-54.90,2070,20231227,17.87,5410,-54.90,20240614,2070,17.87,20240105,5410,-54.90,20240614,2070,17.87,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,151115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2450,-100,5,-3.92,426145185,171602,82.65,2540,2610,2420,3315,1785,2550,2483.33,0.87,0,-68905,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,685,29.17,1.87,12,0.61,84.00,1313.00,5410,20240614,-54.71,2070,20231227,18.36,5410,-54.71,20240614,2070,18.36,20240105,5410,-54.71,20240614,2070,18.36,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2440,-110,5,-4.31,367191035,147493,71.04,2540,2610,2420,3315,1785,2550,2489.55,0.87,0,-61580,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,682,29.05,1.86,12,0.53,84.00,1313.00,5410,20240614,-54.90,2070,20231227,17.87,5410,-54.90,20240614,2070,17.87,20240105,5410,-54.90,20240614,2070,17.87,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,131117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-85,5,-3.33,270583470,108082,52.06,2540,2610,2460,3315,1785,2550,2503.50,0.87,0,-53871,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,689,29.35,1.88,12,0.39,84.00,1313.00,5410,20240614,-54.44,2070,20231227,19.08,5410,-54.44,20240614,2070,19.08,20240105,5410,-54.44,20240614,2070,19.08,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,121115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2465,-85,5,-3.33,252728915,100840,48.57,2540,2610,2460,3315,1785,2550,2506.24,0.87,0,-51832,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,689,29.35,1.88,12,0.36,84.00,1313.00,5410,20240614,-54.44,2070,20231227,19.08,5410,-54.44,20240614,2070,19.08,20240105,5410,-54.44,20240614,2070,19.08,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,111115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2480,-70,5,-2.75,186356530,74076,35.68,2540,2610,2470,3315,1785,2550,2515.75,0.87,0,-33581,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,694,29.52,1.89,12,0.26,84.00,1313.00,5410,20240614,-54.16,2070,20231227,19.81,5410,-54.16,20240614,2070,19.81,20240105,5410,-54.16,20240614,2070,19.81,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,101116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-50,5,-1.96,106215890,41822,20.14,2540,2610,2500,3315,1785,2550,2539.71,0.87,0,-19831,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,699,29.76,1.90,12,0.15,84.00,1313.00,5410,20240614,-53.79,2070,20231227,20.77,5410,-53.79,20240614,2070,20.77,20240105,5410,-53.79,20240614,2070,20.77,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241210,091123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,0,3,0.00,24311195,9518,4.58,2540,2610,2540,3315,1785,2550,2554.23,0.87,0,-928,2916,2732,2591,2407,2266,2662,2337,28,765,100,1730,5,1,27965627,713,30.36,1.94,12,0.03,84.00,1313.00,5410,20240614,-52.87,2070,20231227,23.19,5410,-52.87,20240614,2070,23.19,20240105,5410,-52.87,20240614,2070,23.19,20231227,2.67,N,320000,100,27 억,,244464,N,N,0,N,00,N
20241209,161112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,-140,5,-5.20,542551905,207626,104.08,2685,2775,2450,3495,1885,2690,2613.14,1.05,0,-48671,2943,2816,2743,2616,2543,2780,2580,28,805,100,1820,5,1,27965627,713,30.36,1.94,12,0.74,84.00,1313.00,5410,20240614,-52.87,2070,20231227,23.19,5410,-52.87,20240614,2070,23.19,20240105,5410,-52.87,20240614,2070,23.19,20231227,2.67,N,320000,100,27 억,,293252,N,N,0,N,00,N
20241209,151113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2550,-140,5,-5.20,475914615,181073,90.77,2685,2775,2530,3495,1885,2690,2628.30,1.05,0,-49189,2943,2816,2743,2616,2543,2780,2580,28,805,100,1820,5,1,27965627,713,30.36,1.94,12,0.65,84.00,1313.00,5410,20240614,-52.87,2070,20231227,23.19,5410,-52.87,20240614,2070,23.19,20240105,5410,-52.87,20240614,2070,23.19,20231227,2.67,N,320000,100,27 억,,293252,N,N,0,N,00,N
20241209,141113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2600,-90,5,-3.35,401908100,152154,76.27,2685,2775,2570,3495,1885,2690,2641.46,1.05,0,-44750,2943,2816,2743,2616,2543,2780,2580,28,805,100,1820,5,1,27965627,727,30.95,1.98,12,0.54,84.00,1313.00,5410,20240614,-51.94,2070,20231227,25.60,5410,-51.94,20240614,2070,25.60,20240105,5410,-51.94,20240614,2070,25.60,20231227,2.67,N,320000,100,27 억,,293252,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 161113 57 100.00 KOSDAQ 기계.장비 N N N N N 2440 -110 5 -4.31 460870710 185769 89.47 2540 2610 2420 3315 1785 2550 2480.99 0.87 0 -71235 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 682 29.05 1.86 12 0.66 84.00 1313.00 5410 20240614 -54.90 2070 20231227 17.87 5410 -54.90 20240614 2070 17.87 20240105 5410 -54.90 20240614 2070 17.87 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
3 20241210 151115 57 100.00 KOSDAQ 기계.장비 N N N N N 2450 -100 5 -3.92 426145185 171602 82.65 2540 2610 2420 3315 1785 2550 2483.33 0.87 0 -68905 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 685 29.17 1.87 12 0.61 84.00 1313.00 5410 20240614 -54.71 2070 20231227 18.36 5410 -54.71 20240614 2070 18.36 20240105 5410 -54.71 20240614 2070 18.36 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
4 20241210 141115 57 100.00 KOSDAQ 기계.장비 N N N N N 2440 -110 5 -4.31 367191035 147493 71.04 2540 2610 2420 3315 1785 2550 2489.55 0.87 0 -61580 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 682 29.05 1.86 12 0.53 84.00 1313.00 5410 20240614 -54.90 2070 20231227 17.87 5410 -54.90 20240614 2070 17.87 20240105 5410 -54.90 20240614 2070 17.87 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
5 20241210 131117 57 100.00 KOSDAQ 기계.장비 N N N N N 2465 -85 5 -3.33 270583470 108082 52.06 2540 2610 2460 3315 1785 2550 2503.50 0.87 0 -53871 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 689 29.35 1.88 12 0.39 84.00 1313.00 5410 20240614 -54.44 2070 20231227 19.08 5410 -54.44 20240614 2070 19.08 20240105 5410 -54.44 20240614 2070 19.08 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
6 20241210 121115 57 100.00 KOSDAQ 기계.장비 N N N N N 2465 -85 5 -3.33 252728915 100840 48.57 2540 2610 2460 3315 1785 2550 2506.24 0.87 0 -51832 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 689 29.35 1.88 12 0.36 84.00 1313.00 5410 20240614 -54.44 2070 20231227 19.08 5410 -54.44 20240614 2070 19.08 20240105 5410 -54.44 20240614 2070 19.08 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
7 20241210 111115 57 100.00 KOSDAQ 기계.장비 N N N N N 2480 -70 5 -2.75 186356530 74076 35.68 2540 2610 2470 3315 1785 2550 2515.75 0.87 0 -33581 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 694 29.52 1.89 12 0.26 84.00 1313.00 5410 20240614 -54.16 2070 20231227 19.81 5410 -54.16 20240614 2070 19.81 20240105 5410 -54.16 20240614 2070 19.81 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
8 20241210 101116 57 100.00 KOSDAQ 기계.장비 N N N N N 2500 -50 5 -1.96 106215890 41822 20.14 2540 2610 2500 3315 1785 2550 2539.71 0.87 0 -19831 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 699 29.76 1.90 12 0.15 84.00 1313.00 5410 20240614 -53.79 2070 20231227 20.77 5410 -53.79 20240614 2070 20.77 20240105 5410 -53.79 20240614 2070 20.77 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
9 20241210 091123 57 100.00 KOSDAQ 기계.장비 N N N N N 2550 0 3 0.00 24311195 9518 4.58 2540 2610 2540 3315 1785 2550 2554.23 0.87 0 -928 2916 2732 2591 2407 2266 2662 2337 28 765 100 1730 5 1 27965627 713 30.36 1.94 12 0.03 84.00 1313.00 5410 20240614 -52.87 2070 20231227 23.19 5410 -52.87 20240614 2070 23.19 20240105 5410 -52.87 20240614 2070 23.19 20231227 2.67 N 320000 100 27 억 244464 N N 0 N 00 N
10 20241209 161112 57 100.00 KOSDAQ 기계.장비 N N N N N 2550 -140 5 -5.20 542551905 207626 104.08 2685 2775 2450 3495 1885 2690 2613.14 1.05 0 -48671 2943 2816 2743 2616 2543 2780 2580 28 805 100 1820 5 1 27965627 713 30.36 1.94 12 0.74 84.00 1313.00 5410 20240614 -52.87 2070 20231227 23.19 5410 -52.87 20240614 2070 23.19 20240105 5410 -52.87 20240614 2070 23.19 20231227 2.67 N 320000 100 27 억 293252 N N 0 N 00 N
11 20241209 151113 57 100.00 KOSDAQ 기계.장비 N N N N N 2550 -140 5 -5.20 475914615 181073 90.77 2685 2775 2530 3495 1885 2690 2628.30 1.05 0 -49189 2943 2816 2743 2616 2543 2780 2580 28 805 100 1820 5 1 27965627 713 30.36 1.94 12 0.65 84.00 1313.00 5410 20240614 -52.87 2070 20231227 23.19 5410 -52.87 20240614 2070 23.19 20240105 5410 -52.87 20240614 2070 23.19 20231227 2.67 N 320000 100 27 억 293252 N N 0 N 00 N
12 20241209 141113 57 100.00 KOSDAQ 기계.장비 N N N N N 2600 -90 5 -3.35 401908100 152154 76.27 2685 2775 2570 3495 1885 2690 2641.46 1.05 0 -44750 2943 2816 2743 2616 2543 2780 2580 28 805 100 1820 5 1 27965627 727 30.95 1.98 12 0.54 84.00 1313.00 5410 20240614 -51.94 2070 20231227 25.60 5410 -51.94 20240614 2070 25.60 20240105 5410 -51.94 20240614 2070 25.60 20231227 2.67 N 320000 100 27 억 293252 N N 0 N 00 N