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
348340/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
20241210,161134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21150,1100,2,5.49,1473704750,70983,42.42,20250,21200,20050,26050,14050,20050,20761.01,0.00,0,6921,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2231,-12.50,9.26,12,0.67,-1692.00,2284.00,49700,20240115,-57.44,18030,20241115,17.30,49700,-57.44,20240115,18030,17.30,20241115,49700,-57.44,20240115,18030,17.30,20241115,0.08,N,348340,500,52 억,,0,N,N,2,N,00,N
20241210,151136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20950,900,2,4.49,1407343300,67829,40.54,20250,21200,20050,26050,14050,20050,20748.40,0.00,0,5137,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2210,-12.38,9.17,12,0.64,-1692.00,2284.00,49700,20240115,-57.85,18030,20241115,16.20,49700,-57.85,20240115,18030,16.20,20241115,49700,-57.85,20240115,18030,16.20,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,141136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21050,1000,2,4.99,1200915600,58012,34.67,20250,21050,20050,26050,14050,20050,20701.16,0.00,0,2340,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2221,-12.44,9.22,12,0.55,-1692.00,2284.00,49700,20240115,-57.65,18030,20241115,16.75,49700,-57.65,20240115,18030,16.75,20241115,49700,-57.65,20240115,18030,16.75,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,131138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,21050,1000,2,4.99,1077785050,52137,31.16,20250,21050,20050,26050,14050,20050,20672.17,0.00,0,2009,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2221,-12.44,9.22,12,0.49,-1692.00,2284.00,49700,20240115,-57.65,18030,20241115,16.75,49700,-57.65,20240115,18030,16.75,20241115,49700,-57.65,20240115,18030,16.75,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,121135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20750,700,2,3.49,927117700,44919,26.85,20250,20950,20050,26050,14050,20050,20639.77,0.00,0,547,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2189,-12.26,9.08,12,0.43,-1692.00,2284.00,49700,20240115,-58.25,18030,20241115,15.09,49700,-58.25,20240115,18030,15.09,20241115,49700,-58.25,20240115,18030,15.09,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,111135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20850,800,2,3.99,694198200,33753,20.17,20250,20900,20050,26050,14050,20050,20567.01,0.00,0,4345,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2200,-12.32,9.13,12,0.32,-1692.00,2284.00,49700,20240115,-58.05,18030,20241115,15.64,49700,-58.05,20240115,18030,15.64,20241115,49700,-58.05,20240115,18030,15.64,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,101136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20850,800,2,3.99,516282800,25173,15.04,20250,20900,20050,26050,14050,20050,20509.39,0.00,0,1941,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2200,-12.32,9.13,12,0.24,-1692.00,2284.00,49700,20240115,-58.05,18030,20241115,15.64,49700,-58.05,20240115,18030,15.64,20241115,49700,-58.05,20240115,18030,15.64,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241210,091143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20250,200,2,1.00,151278900,7424,4.44,20250,20550,20050,26050,14050,20050,20377.01,0.00,0,1034,23050,21550,20800,19300,18550,21175,18925,53,6000,500,14030,50,1,10549170,2136,-11.97,8.87,12,0.07,-1692.00,2284.00,49700,20240115,-59.26,18030,20241115,12.31,49700,-59.26,20240115,18030,12.31,20241115,49700,-59.26,20240115,18030,12.31,20241115,0.08,N,348340,500,52 억,,0,N,N,706,N,00,N
20241209,161132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20050,-2750,5,-12.06,3495647950,166221,104.17,22050,22300,20050,29600,16000,22800,21032.24,0.10,0,-13793,24100,23450,22300,21650,20500,23775,21975,53,6800,500,15960,50,1,10549170,2115,-11.85,8.78,12,1.58,-1692.00,2284.00,49700,20240115,-59.66,18030,20241115,11.20,49700,-59.66,20240115,18030,11.20,20241115,49700,-59.66,20240115,18030,11.20,20241115,0.08,N,348340,500,52 억,,10072,N,N,706,N,00,N
20241209,151134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20150,-2650,5,-11.62,3306137250,156782,98.25,22050,22300,20050,29600,16000,22800,21087.15,0.10,0,-14878,24100,23450,22300,21650,20500,23775,21975,53,6800,500,15960,50,1,10549170,2126,-11.91,8.82,12,1.49,-1692.00,2284.00,49700,20240115,-59.46,18030,20241115,11.76,49700,-59.46,20240115,18030,11.76,20241115,49700,-59.46,20240115,18030,11.76,20241115,0.08,N,348340,500,52 억,,10072,N,N,1505,N,00,N
20241209,141134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20600,-2200,5,-9.65,2864507200,134982,84.59,22050,22300,20400,29600,16000,22800,21221.05,0.10,0,-15584,24100,23450,22300,21650,20500,23775,21975,53,6800,500,15960,50,1,10549170,2173,-12.17,9.02,12,1.28,-1692.00,2284.00,49700,20240115,-58.55,18030,20241115,14.25,49700,-58.55,20240115,18030,14.25,20241115,49700,-58.55,20240115,18030,14.25,20241115,0.08,N,348340,500,52 억,,10072,N,N,1505,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 161134 57 100.00 KOSDAQ 기계.장비 N N N N N 21150 1100 2 5.49 1473704750 70983 42.42 20250 21200 20050 26050 14050 20050 20761.01 0.00 0 6921 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2231 -12.50 9.26 12 0.67 -1692.00 2284.00 49700 20240115 -57.44 18030 20241115 17.30 49700 -57.44 20240115 18030 17.30 20241115 49700 -57.44 20240115 18030 17.30 20241115 0.08 N 348340 500 52 억 0 N N 2 N 00 N
3 20241210 151136 57 100.00 KOSDAQ 기계.장비 N N N N N 20950 900 2 4.49 1407343300 67829 40.54 20250 21200 20050 26050 14050 20050 20748.40 0.00 0 5137 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2210 -12.38 9.17 12 0.64 -1692.00 2284.00 49700 20240115 -57.85 18030 20241115 16.20 49700 -57.85 20240115 18030 16.20 20241115 49700 -57.85 20240115 18030 16.20 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
4 20241210 141136 57 100.00 KOSDAQ 기계.장비 N N N N N 21050 1000 2 4.99 1200915600 58012 34.67 20250 21050 20050 26050 14050 20050 20701.16 0.00 0 2340 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2221 -12.44 9.22 12 0.55 -1692.00 2284.00 49700 20240115 -57.65 18030 20241115 16.75 49700 -57.65 20240115 18030 16.75 20241115 49700 -57.65 20240115 18030 16.75 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
5 20241210 131138 57 100.00 KOSDAQ 기계.장비 N N N N N 21050 1000 2 4.99 1077785050 52137 31.16 20250 21050 20050 26050 14050 20050 20672.17 0.00 0 2009 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2221 -12.44 9.22 12 0.49 -1692.00 2284.00 49700 20240115 -57.65 18030 20241115 16.75 49700 -57.65 20240115 18030 16.75 20241115 49700 -57.65 20240115 18030 16.75 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
6 20241210 121135 57 100.00 KOSDAQ 기계.장비 N N N N N 20750 700 2 3.49 927117700 44919 26.85 20250 20950 20050 26050 14050 20050 20639.77 0.00 0 547 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2189 -12.26 9.08 12 0.43 -1692.00 2284.00 49700 20240115 -58.25 18030 20241115 15.09 49700 -58.25 20240115 18030 15.09 20241115 49700 -58.25 20240115 18030 15.09 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
7 20241210 111135 57 100.00 KOSDAQ 기계.장비 N N N N N 20850 800 2 3.99 694198200 33753 20.17 20250 20900 20050 26050 14050 20050 20567.01 0.00 0 4345 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2200 -12.32 9.13 12 0.32 -1692.00 2284.00 49700 20240115 -58.05 18030 20241115 15.64 49700 -58.05 20240115 18030 15.64 20241115 49700 -58.05 20240115 18030 15.64 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
8 20241210 101136 57 100.00 KOSDAQ 기계.장비 N N N N N 20850 800 2 3.99 516282800 25173 15.04 20250 20900 20050 26050 14050 20050 20509.39 0.00 0 1941 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2200 -12.32 9.13 12 0.24 -1692.00 2284.00 49700 20240115 -58.05 18030 20241115 15.64 49700 -58.05 20240115 18030 15.64 20241115 49700 -58.05 20240115 18030 15.64 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
9 20241210 091143 57 100.00 KOSDAQ 기계.장비 N N N N N 20250 200 2 1.00 151278900 7424 4.44 20250 20550 20050 26050 14050 20050 20377.01 0.00 0 1034 23050 21550 20800 19300 18550 21175 18925 53 6000 500 14030 50 1 10549170 2136 -11.97 8.87 12 0.07 -1692.00 2284.00 49700 20240115 -59.26 18030 20241115 12.31 49700 -59.26 20240115 18030 12.31 20241115 49700 -59.26 20240115 18030 12.31 20241115 0.08 N 348340 500 52 억 0 N N 706 N 00 N
10 20241209 161132 57 100.00 KOSDAQ 기계.장비 N N N N N 20050 -2750 5 -12.06 3495647950 166221 104.17 22050 22300 20050 29600 16000 22800 21032.24 0.10 0 -13793 24100 23450 22300 21650 20500 23775 21975 53 6800 500 15960 50 1 10549170 2115 -11.85 8.78 12 1.58 -1692.00 2284.00 49700 20240115 -59.66 18030 20241115 11.20 49700 -59.66 20240115 18030 11.20 20241115 49700 -59.66 20240115 18030 11.20 20241115 0.08 N 348340 500 52 억 10072 N N 706 N 00 N
11 20241209 151134 57 100.00 KOSDAQ 기계.장비 N N N N N 20150 -2650 5 -11.62 3306137250 156782 98.25 22050 22300 20050 29600 16000 22800 21087.15 0.10 0 -14878 24100 23450 22300 21650 20500 23775 21975 53 6800 500 15960 50 1 10549170 2126 -11.91 8.82 12 1.49 -1692.00 2284.00 49700 20240115 -59.46 18030 20241115 11.76 49700 -59.46 20240115 18030 11.76 20241115 49700 -59.46 20240115 18030 11.76 20241115 0.08 N 348340 500 52 억 10072 N N 1505 N 00 N
12 20241209 141134 57 100.00 KOSDAQ 기계.장비 N N N N N 20600 -2200 5 -9.65 2864507200 134982 84.59 22050 22300 20400 29600 16000 22800 21221.05 0.10 0 -15584 24100 23450 22300 21650 20500 23775 21975 53 6800 500 15960 50 1 10549170 2173 -12.17 9.02 12 1.28 -1692.00 2284.00 49700 20240115 -58.55 18030 20241115 14.25 49700 -58.55 20240115 18030 14.25 20241115 49700 -58.55 20240115 18030 14.25 20241115 0.08 N 348340 500 52 억 10072 N N 1505 N 00 N