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
322310/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
20241210,161115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15790,450,2,2.93,2381011290,151856,30.87,15700,16430,15250,19940,10740,15340,15677.57,0.00,0,-17920,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1479,43.74,2.29,12,1.62,361.00,6887.00,40750,20240227,-61.25,13180,20241115,19.80,40750,-61.25,20240227,13180,19.80,20241115,40750,-61.25,20240227,13180,19.80,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,151117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15720,380,2,2.48,2232603940,142441,28.96,15700,16430,15250,19940,10740,15340,15673.89,0.00,0,-17493,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1472,43.55,2.28,12,1.52,361.00,6887.00,40750,20240227,-61.42,13180,20241115,19.27,40750,-61.42,20240227,13180,19.27,20241115,40750,-61.42,20240227,13180,19.27,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,141117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15650,310,2,2.02,2032969800,129703,26.37,15700,16430,15250,19940,10740,15340,15674.04,0.00,0,-19649,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1466,43.35,2.27,12,1.38,361.00,6887.00,40750,20240227,-61.60,13180,20241115,18.74,40750,-61.60,20240227,13180,18.74,20241115,40750,-61.60,20240227,13180,18.74,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,131119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15820,480,2,3.13,1885832400,120336,24.46,15700,16430,15250,19940,10740,15340,15671.39,0.00,0,-20693,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1482,43.82,2.30,12,1.28,361.00,6887.00,40750,20240227,-61.18,13180,20241115,20.03,40750,-61.18,20240227,13180,20.03,20241115,40750,-61.18,20240227,13180,20.03,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,121117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15550,210,2,1.37,1698944290,108477,22.05,15700,16430,15250,19940,10740,15340,15661.79,0.00,0,-17661,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1456,43.07,2.26,12,1.16,361.00,6887.00,40750,20240227,-61.84,13180,20241115,17.98,40750,-61.84,20240227,13180,17.98,20241115,40750,-61.84,20240227,13180,17.98,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,111117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15350,10,2,0.07,1467320250,93594,19.03,15700,16430,15250,19940,10740,15340,15677.50,0.00,0,-12511,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1438,42.52,2.23,12,1.00,361.00,6887.00,40750,20240227,-62.33,13180,20241115,16.46,40750,-62.33,20240227,13180,16.46,20241115,40750,-62.33,20240227,13180,16.46,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,101118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15440,100,2,0.65,1219913410,77464,15.75,15700,16430,15310,19940,10740,15340,15748.13,0.00,0,-10151,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1446,42.77,2.24,12,0.83,361.00,6887.00,40750,20240227,-62.11,13180,20241115,17.15,40750,-62.11,20240227,13180,17.15,20241115,40750,-62.11,20240227,13180,17.15,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241210,091125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15860,520,2,3.39,487980260,30620,6.22,15700,16430,15610,19940,10740,15340,15936.65,0.00,0,-5972,17193,16266,15643,14716,14093,16730,15180,47,4600,500,10730,10,1,9366542,1486,43.93,2.30,12,0.33,361.00,6887.00,40750,20240227,-61.08,13180,20241115,20.33,40750,-61.08,20240227,13180,20.33,20241115,40750,-61.08,20240227,13180,20.33,20241115,1.58,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241209,161114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15340,240,2,1.59,7814447130,488542,87.42,15110,16570,15020,19630,10570,15100,15997.18,0.00,0,23890,17886,16492,15606,14212,13326,16050,13770,47,4530,500,10570,10,1,9366542,1437,42.49,2.23,12,5.22,361.00,6887.00,40750,20240227,-62.36,13180,20241115,16.39,40750,-62.36,20240227,13180,16.39,20241115,40750,-62.36,20240227,13180,16.39,20241115,1.64,N,322310,500,46 억,,0,N,N,1603,N,00,N
20241209,151115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15740,640,2,4.24,7485376920,467233,83.61,15110,16570,15020,19630,10570,15100,16020.67,0.00,0,18877,17886,16492,15606,14212,13326,16050,13770,47,4530,500,10570,10,1,9366542,1474,43.60,2.29,12,4.99,361.00,6887.00,40750,20240227,-61.37,13180,20241115,19.42,40750,-61.37,20240227,13180,19.42,20241115,40750,-61.37,20240227,13180,19.42,20241115,1.64,N,322310,500,46 억,,0,N,N,1,N,00,N
20241209,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16130,1030,2,6.82,6910194660,430910,77.11,15110,16570,15020,19630,10570,15100,16036.31,0.00,0,18053,17886,16492,15606,14212,13326,16050,13770,47,4530,500,10570,10,1,9366542,1511,44.68,2.34,12,4.60,361.00,6887.00,40750,20240227,-60.42,13180,20241115,22.38,40750,-60.42,20240227,13180,22.38,20241115,40750,-60.42,20240227,13180,22.38,20241115,1.64,N,322310,500,46 억,,0,N,N,1,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 161115 57 100.00 KOSDAQ 기계.장비 N N N N N 15790 450 2 2.93 2381011290 151856 30.87 15700 16430 15250 19940 10740 15340 15677.57 0.00 0 -17920 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1479 43.74 2.29 12 1.62 361.00 6887.00 40750 20240227 -61.25 13180 20241115 19.80 40750 -61.25 20240227 13180 19.80 20241115 40750 -61.25 20240227 13180 19.80 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
3 20241210 151117 57 100.00 KOSDAQ 기계.장비 N N N N N 15720 380 2 2.48 2232603940 142441 28.96 15700 16430 15250 19940 10740 15340 15673.89 0.00 0 -17493 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1472 43.55 2.28 12 1.52 361.00 6887.00 40750 20240227 -61.42 13180 20241115 19.27 40750 -61.42 20240227 13180 19.27 20241115 40750 -61.42 20240227 13180 19.27 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
4 20241210 141117 57 100.00 KOSDAQ 기계.장비 N N N N N 15650 310 2 2.02 2032969800 129703 26.37 15700 16430 15250 19940 10740 15340 15674.04 0.00 0 -19649 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1466 43.35 2.27 12 1.38 361.00 6887.00 40750 20240227 -61.60 13180 20241115 18.74 40750 -61.60 20240227 13180 18.74 20241115 40750 -61.60 20240227 13180 18.74 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
5 20241210 131119 57 100.00 KOSDAQ 기계.장비 N N N N N 15820 480 2 3.13 1885832400 120336 24.46 15700 16430 15250 19940 10740 15340 15671.39 0.00 0 -20693 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1482 43.82 2.30 12 1.28 361.00 6887.00 40750 20240227 -61.18 13180 20241115 20.03 40750 -61.18 20240227 13180 20.03 20241115 40750 -61.18 20240227 13180 20.03 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
6 20241210 121117 57 100.00 KOSDAQ 기계.장비 N N N N N 15550 210 2 1.37 1698944290 108477 22.05 15700 16430 15250 19940 10740 15340 15661.79 0.00 0 -17661 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1456 43.07 2.26 12 1.16 361.00 6887.00 40750 20240227 -61.84 13180 20241115 17.98 40750 -61.84 20240227 13180 17.98 20241115 40750 -61.84 20240227 13180 17.98 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
7 20241210 111117 57 100.00 KOSDAQ 기계.장비 N N N N N 15350 10 2 0.07 1467320250 93594 19.03 15700 16430 15250 19940 10740 15340 15677.50 0.00 0 -12511 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1438 42.52 2.23 12 1.00 361.00 6887.00 40750 20240227 -62.33 13180 20241115 16.46 40750 -62.33 20240227 13180 16.46 20241115 40750 -62.33 20240227 13180 16.46 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
8 20241210 101118 57 100.00 KOSDAQ 기계.장비 N N N N N 15440 100 2 0.65 1219913410 77464 15.75 15700 16430 15310 19940 10740 15340 15748.13 0.00 0 -10151 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1446 42.77 2.24 12 0.83 361.00 6887.00 40750 20240227 -62.11 13180 20241115 17.15 40750 -62.11 20240227 13180 17.15 20241115 40750 -62.11 20240227 13180 17.15 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
9 20241210 091125 57 100.00 KOSDAQ 기계.장비 N N N N N 15860 520 2 3.39 487980260 30620 6.22 15700 16430 15610 19940 10740 15340 15936.65 0.00 0 -5972 17193 16266 15643 14716 14093 16730 15180 47 4600 500 10730 10 1 9366542 1486 43.93 2.30 12 0.33 361.00 6887.00 40750 20240227 -61.08 13180 20241115 20.33 40750 -61.08 20240227 13180 20.33 20241115 40750 -61.08 20240227 13180 20.33 20241115 1.58 N 322310 500 46 억 0 N N 1603 N 00 N
10 20241209 161114 57 100.00 KOSDAQ 기계.장비 N N N N N 15340 240 2 1.59 7814447130 488542 87.42 15110 16570 15020 19630 10570 15100 15997.18 0.00 0 23890 17886 16492 15606 14212 13326 16050 13770 47 4530 500 10570 10 1 9366542 1437 42.49 2.23 12 5.22 361.00 6887.00 40750 20240227 -62.36 13180 20241115 16.39 40750 -62.36 20240227 13180 16.39 20241115 40750 -62.36 20240227 13180 16.39 20241115 1.64 N 322310 500 46 억 0 N N 1603 N 00 N
11 20241209 151115 57 100.00 KOSDAQ 기계.장비 N N N N N 15740 640 2 4.24 7485376920 467233 83.61 15110 16570 15020 19630 10570 15100 16020.67 0.00 0 18877 17886 16492 15606 14212 13326 16050 13770 47 4530 500 10570 10 1 9366542 1474 43.60 2.29 12 4.99 361.00 6887.00 40750 20240227 -61.37 13180 20241115 19.42 40750 -61.37 20240227 13180 19.42 20241115 40750 -61.37 20240227 13180 19.42 20241115 1.64 N 322310 500 46 억 0 N N 1 N 00 N
12 20241209 141115 57 100.00 KOSDAQ 기계.장비 N N N N N 16130 1030 2 6.82 6910194660 430910 77.11 15110 16570 15020 19630 10570 15100 16036.31 0.00 0 18053 17886 16492 15606 14212 13326 16050 13770 47 4530 500 10570 10 1 9366542 1511 44.68 2.34 12 4.60 361.00 6887.00 40750 20240227 -60.42 13180 20241115 22.38 40750 -60.42 20240227 13180 22.38 20241115 40750 -60.42 20240227 13180 22.38 20241115 1.64 N 322310 500 46 억 0 N N 1 N 00 N