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
323280/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
20241210,161116,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24450,2500,2,11.39,10623871850,445609,78.32,22250,24800,22250,28500,15400,21950,23843.62,2.14,0,53324,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6313,-436.61,19.36,12,1.73,-56.00,1263.00,45750,20241022,-46.56,2540,20231207,862.60,45750,-46.56,20241022,3260,650.00,20240422,45750,-46.56,20241022,2845,759.40,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,151119,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24500,2550,2,11.62,10279904350,431535,75.85,22250,24800,22250,28500,15400,21950,23824.54,2.14,0,50049,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6326,-437.50,19.40,12,1.67,-56.00,1263.00,45750,20241022,-46.45,2540,20231207,864.57,45750,-46.45,20241022,3260,651.53,20240422,45750,-46.45,20241022,2845,761.16,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,141119,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24000,2050,2,9.34,9156134600,385566,67.77,22250,24800,22250,28500,15400,21950,23750.29,2.14,0,50952,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6197,-428.57,19.00,12,1.49,-56.00,1263.00,45750,20241022,-47.54,2540,20231207,844.88,45750,-47.54,20241022,3260,636.20,20240422,45750,-47.54,20241022,2845,743.59,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,131120,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24200,2250,2,10.25,8421946800,355125,62.42,22250,24800,22250,28500,15400,21950,23718.68,2.14,0,43290,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6249,-432.14,19.16,12,1.38,-56.00,1263.00,45750,20241022,-47.10,2540,20231207,852.76,45750,-47.10,20241022,3260,642.33,20240422,45750,-47.10,20241022,2845,750.62,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,121118,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,2150,2,9.79,7401671800,312975,55.01,22250,24800,22250,28500,15400,21950,23652.93,2.14,0,19783,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6223,-430.36,19.08,12,1.21,-56.00,1263.00,45750,20241022,-47.32,2540,20231207,848.82,45750,-47.32,20241022,3260,639.26,20240422,45750,-47.32,20241022,2845,747.10,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,111118,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24200,2250,2,10.25,6684302700,283459,49.82,22250,24800,22250,28500,15400,21950,23584.94,2.14,0,16471,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6249,-432.14,19.16,12,1.10,-56.00,1263.00,45750,20241022,-47.10,2540,20231207,852.76,45750,-47.10,20241022,3260,642.33,20240422,45750,-47.10,20241022,2845,750.62,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,101119,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23900,1950,2,8.88,4087376550,176418,31.01,22250,23950,22250,28500,15400,21950,23173.20,2.14,0,13886,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,6171,-426.79,18.92,12,0.68,-56.00,1263.00,45750,20241022,-47.76,2540,20231207,840.94,45750,-47.76,20241022,3260,633.13,20240422,45750,-47.76,20241022,2845,740.07,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241210,091126,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22900,950,2,4.33,1289196850,56633,9.95,22250,23250,22250,28500,15400,21950,22773.49,2.14,0,-2087,24516,23232,22566,21282,20616,22900,20950,26,6550,100,13600,50,1,25820730,5913,-408.93,18.13,12,0.22,-56.00,1263.00,45750,20241022,-49.95,2540,20231207,801.57,45750,-49.95,20241022,3260,602.45,20240422,45750,-49.95,20241022,2845,704.92,20231211,1.97,N,323280,100,25 억,,552589,N,N,0,N,00,N
20241209,161115,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21950,-2600,5,-10.59,12590097650,558914,153.83,23500,23850,21900,31900,17200,24550,22528.10,1.69,0,114924,26250,25400,24700,23850,23150,25050,23500,26,7350,100,15220,50,1,25820730,5668,-391.96,17.38,12,2.16,-56.00,1263.00,45750,20241022,-52.02,2540,20231207,764.17,45750,-52.02,20241022,3260,573.31,20240422,45750,-52.02,20241022,2845,671.53,20231211,2.07,N,323280,100,25 억,,437531,N,N,0,N,00,N
20241209,151117,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22100,-2450,5,-9.98,12052062650,534485,147.11,23500,23850,21900,31900,17200,24550,22548.79,1.69,0,107093,26250,25400,24700,23850,23150,25050,23500,26,7350,100,15220,50,1,25820730,5706,-394.64,17.50,12,2.07,-56.00,1263.00,45750,20241022,-51.69,2540,20231207,770.08,45750,-51.69,20241022,3260,577.91,20240422,45750,-51.69,20241022,2845,676.80,20231211,2.07,N,323280,100,25 억,,437531,N,N,0,N,00,N
20241209,141117,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22400,-2150,5,-8.76,10617584950,469703,129.28,23500,23850,22000,31900,17200,24550,22604.74,1.69,0,85937,26250,25400,24700,23850,23150,25050,23500,26,7350,100,15220,50,1,25820730,5784,-400.00,17.74,12,1.82,-56.00,1263.00,45750,20241022,-51.04,2540,20231207,781.89,45750,-51.04,20241022,3260,587.12,20240422,45750,-51.04,20241022,2845,687.35,20231211,2.07,N,323280,100,25 억,,437531,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 161116 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24450 2500 2 11.39 10623871850 445609 78.32 22250 24800 22250 28500 15400 21950 23843.62 2.14 0 53324 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6313 -436.61 19.36 12 1.73 -56.00 1263.00 45750 20241022 -46.56 2540 20231207 862.60 45750 -46.56 20241022 3260 650.00 20240422 45750 -46.56 20241022 2845 759.40 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
3 20241210 151119 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24500 2550 2 11.62 10279904350 431535 75.85 22250 24800 22250 28500 15400 21950 23824.54 2.14 0 50049 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6326 -437.50 19.40 12 1.67 -56.00 1263.00 45750 20241022 -46.45 2540 20231207 864.57 45750 -46.45 20241022 3260 651.53 20240422 45750 -46.45 20241022 2845 761.16 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
4 20241210 141119 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24000 2050 2 9.34 9156134600 385566 67.77 22250 24800 22250 28500 15400 21950 23750.29 2.14 0 50952 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6197 -428.57 19.00 12 1.49 -56.00 1263.00 45750 20241022 -47.54 2540 20231207 844.88 45750 -47.54 20241022 3260 636.20 20240422 45750 -47.54 20241022 2845 743.59 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
5 20241210 131120 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24200 2250 2 10.25 8421946800 355125 62.42 22250 24800 22250 28500 15400 21950 23718.68 2.14 0 43290 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6249 -432.14 19.16 12 1.38 -56.00 1263.00 45750 20241022 -47.10 2540 20231207 852.76 45750 -47.10 20241022 3260 642.33 20240422 45750 -47.10 20241022 2845 750.62 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
6 20241210 121118 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24100 2150 2 9.79 7401671800 312975 55.01 22250 24800 22250 28500 15400 21950 23652.93 2.14 0 19783 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6223 -430.36 19.08 12 1.21 -56.00 1263.00 45750 20241022 -47.32 2540 20231207 848.82 45750 -47.32 20241022 3260 639.26 20240422 45750 -47.32 20241022 2845 747.10 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
7 20241210 111118 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24200 2250 2 10.25 6684302700 283459 49.82 22250 24800 22250 28500 15400 21950 23584.94 2.14 0 16471 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6249 -432.14 19.16 12 1.10 -56.00 1263.00 45750 20241022 -47.10 2540 20231207 852.76 45750 -47.10 20241022 3260 642.33 20240422 45750 -47.10 20241022 2845 750.62 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
8 20241210 101119 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23900 1950 2 8.88 4087376550 176418 31.01 22250 23950 22250 28500 15400 21950 23173.20 2.14 0 13886 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 6171 -426.79 18.92 12 0.68 -56.00 1263.00 45750 20241022 -47.76 2540 20231207 840.94 45750 -47.76 20241022 3260 633.13 20240422 45750 -47.76 20241022 2845 740.07 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
9 20241210 091126 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22900 950 2 4.33 1289196850 56633 9.95 22250 23250 22250 28500 15400 21950 22773.49 2.14 0 -2087 24516 23232 22566 21282 20616 22900 20950 26 6550 100 13600 50 1 25820730 5913 -408.93 18.13 12 0.22 -56.00 1263.00 45750 20241022 -49.95 2540 20231207 801.57 45750 -49.95 20241022 3260 602.45 20240422 45750 -49.95 20241022 2845 704.92 20231211 1.97 N 323280 100 25 억 552589 N N 0 N 00 N
10 20241209 161115 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21950 -2600 5 -10.59 12590097650 558914 153.83 23500 23850 21900 31900 17200 24550 22528.10 1.69 0 114924 26250 25400 24700 23850 23150 25050 23500 26 7350 100 15220 50 1 25820730 5668 -391.96 17.38 12 2.16 -56.00 1263.00 45750 20241022 -52.02 2540 20231207 764.17 45750 -52.02 20241022 3260 573.31 20240422 45750 -52.02 20241022 2845 671.53 20231211 2.07 N 323280 100 25 억 437531 N N 0 N 00 N
11 20241209 151117 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22100 -2450 5 -9.98 12052062650 534485 147.11 23500 23850 21900 31900 17200 24550 22548.79 1.69 0 107093 26250 25400 24700 23850 23150 25050 23500 26 7350 100 15220 50 1 25820730 5706 -394.64 17.50 12 2.07 -56.00 1263.00 45750 20241022 -51.69 2540 20231207 770.08 45750 -51.69 20241022 3260 577.91 20240422 45750 -51.69 20241022 2845 676.80 20231211 2.07 N 323280 100 25 억 437531 N N 0 N 00 N
12 20241209 141117 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22400 -2150 5 -8.76 10617584950 469703 129.28 23500 23850 22000 31900 17200 24550 22604.74 1.69 0 85937 26250 25400 24700 23850 23150 25050 23500 26 7350 100 15220 50 1 25820730 5784 -400.00 17.74 12 1.82 -56.00 1263.00 45750 20241022 -51.04 2540 20231207 781.89 45750 -51.04 20241022 3260 587.12 20240422 45750 -51.04 20241022 2845 687.35 20231211 2.07 N 323280 100 25 억 437531 N N 0 N 00 N