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
351320/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
20241210,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1448,134,2,10.20,26279722,18935,41.65,1300,1448,1300,1708,920,1314,1384.54,2.02,0,-150,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,319,-4.96,1.64,12,0.09,-292.00,881.00,3630,20240116,-60.11,1280,20241112,13.12,3630,-60.11,20240116,1280,13.12,20241112,3630,-60.11,20240116,1280,13.12,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,151138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1430,116,2,8.83,24432812,17659,38.85,1300,1448,1300,1708,920,1314,1383.59,2.02,0,-139,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,315,-4.90,1.62,12,0.08,-292.00,881.00,3630,20240116,-60.61,1280,20241112,11.72,3630,-60.61,20240116,1280,11.72,20241112,3630,-60.61,20240116,1280,11.72,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,141137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1419,105,2,7.99,21053040,15287,33.63,1300,1419,1300,1708,920,1314,1377.19,2.02,0,-320,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,312,-4.86,1.61,12,0.07,-292.00,881.00,3630,20240116,-60.91,1280,20241112,10.86,3630,-60.91,20240116,1280,10.86,20241112,3630,-60.91,20240116,1280,10.86,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,131140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,76,2,5.78,13654158,9980,21.95,1300,1391,1300,1708,920,1314,1368.15,2.02,0,-498,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,306,-4.76,1.58,12,0.05,-292.00,881.00,3630,20240116,-61.71,1280,20241112,8.59,3630,-61.71,20240116,1280,8.59,20241112,3630,-61.71,20240116,1280,8.59,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,121137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1389,75,2,5.71,8550311,6293,13.84,1300,1391,1300,1708,920,1314,1358.70,2.02,0,-432,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,306,-4.76,1.58,12,0.03,-292.00,881.00,3630,20240116,-61.74,1280,20241112,8.52,3630,-61.74,20240116,1280,8.52,20241112,3630,-61.74,20240116,1280,8.52,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,111137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,76,2,5.78,6875908,5088,11.19,1300,1391,1300,1708,920,1314,1351.40,2.02,0,-458,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,306,-4.76,1.58,12,0.02,-292.00,881.00,3630,20240116,-61.71,1280,20241112,8.59,3630,-61.71,20240116,1280,8.59,20241112,3630,-61.71,20240116,1280,8.59,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,101138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1389,75,2,5.71,4813516,3603,7.93,1300,1391,1300,1708,920,1314,1335.97,2.02,0,-225,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,306,-4.76,1.58,12,0.02,-292.00,881.00,3630,20240116,-61.74,1280,20241112,8.52,3630,-61.74,20240116,1280,8.52,20241112,3630,-61.74,20240116,1280,8.52,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241210,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,-11,5,-0.84,1307389,1004,2.21,1300,1320,1300,1708,920,1314,1302.18,2.02,0,0,1486,1399,1356,1269,1226,1378,1248,22,394,100,810,1,1,22015886,287,-4.46,1.48,12,0.00,-292.00,881.00,3630,20240116,-64.10,1280,20241112,1.80,3630,-64.10,20240116,1280,1.80,20241112,3630,-64.10,20240116,1280,1.80,20241112,0.26,N,351320,100,22 억,,444857,N,N,0,N,00,N
20241209,161134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1314,-141,5,-9.69,62244419,45128,168.38,1434,1443,1313,1891,1019,1455,1380.18,2.01,0,1372,1501,1477,1431,1407,1361,1490,1420,22,436,100,900,1,1,22015886,289,-4.50,1.49,12,0.20,-292.00,881.00,3630,20240116,-63.80,1280,20241112,2.66,3630,-63.80,20240116,1280,2.66,20241112,3630,-63.80,20240116,1280,2.66,20241112,0.26,N,351320,100,22 억,,443554,N,N,0,N,00,N
20241209,151136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1365,-90,5,-6.19,57915063,41847,156.13,1434,1443,1313,1891,1019,1455,1383.97,2.01,0,1773,1501,1477,1431,1407,1361,1490,1420,22,436,100,900,1,1,22015886,301,-4.67,1.55,12,0.19,-292.00,881.00,3630,20240116,-62.40,1280,20241112,6.64,3630,-62.40,20240116,1280,6.64,20241112,3630,-62.40,20240116,1280,6.64,20241112,0.26,N,351320,100,22 억,,443554,N,N,0,N,00,N
20241209,141135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1374,-81,5,-5.57,48169185,34641,129.25,1434,1443,1372,1891,1019,1455,1390.53,2.01,0,1962,1501,1477,1431,1407,1361,1490,1420,22,436,100,900,1,1,22015886,302,-4.71,1.56,12,0.16,-292.00,881.00,3630,20240116,-62.15,1280,20241112,7.34,3630,-62.15,20240116,1280,7.34,20241112,3630,-62.15,20240116,1280,7.34,20241112,0.26,N,351320,100,22 억,,443554,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 161135 57 100.00 KOSDAQ 기계.장비 N N N N N 1448 134 2 10.20 26279722 18935 41.65 1300 1448 1300 1708 920 1314 1384.54 2.02 0 -150 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 319 -4.96 1.64 12 0.09 -292.00 881.00 3630 20240116 -60.11 1280 20241112 13.12 3630 -60.11 20240116 1280 13.12 20241112 3630 -60.11 20240116 1280 13.12 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
3 20241210 151138 57 100.00 KOSDAQ 기계.장비 N N N N N 1430 116 2 8.83 24432812 17659 38.85 1300 1448 1300 1708 920 1314 1383.59 2.02 0 -139 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 315 -4.90 1.62 12 0.08 -292.00 881.00 3630 20240116 -60.61 1280 20241112 11.72 3630 -60.61 20240116 1280 11.72 20241112 3630 -60.61 20240116 1280 11.72 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
4 20241210 141137 57 100.00 KOSDAQ 기계.장비 N N N N N 1419 105 2 7.99 21053040 15287 33.63 1300 1419 1300 1708 920 1314 1377.19 2.02 0 -320 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 312 -4.86 1.61 12 0.07 -292.00 881.00 3630 20240116 -60.91 1280 20241112 10.86 3630 -60.91 20240116 1280 10.86 20241112 3630 -60.91 20240116 1280 10.86 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
5 20241210 131140 57 100.00 KOSDAQ 기계.장비 N N N N N 1390 76 2 5.78 13654158 9980 21.95 1300 1391 1300 1708 920 1314 1368.15 2.02 0 -498 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 306 -4.76 1.58 12 0.05 -292.00 881.00 3630 20240116 -61.71 1280 20241112 8.59 3630 -61.71 20240116 1280 8.59 20241112 3630 -61.71 20240116 1280 8.59 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
6 20241210 121137 57 100.00 KOSDAQ 기계.장비 N N N N N 1389 75 2 5.71 8550311 6293 13.84 1300 1391 1300 1708 920 1314 1358.70 2.02 0 -432 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 306 -4.76 1.58 12 0.03 -292.00 881.00 3630 20240116 -61.74 1280 20241112 8.52 3630 -61.74 20240116 1280 8.52 20241112 3630 -61.74 20240116 1280 8.52 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
7 20241210 111137 57 100.00 KOSDAQ 기계.장비 N N N N N 1390 76 2 5.78 6875908 5088 11.19 1300 1391 1300 1708 920 1314 1351.40 2.02 0 -458 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 306 -4.76 1.58 12 0.02 -292.00 881.00 3630 20240116 -61.71 1280 20241112 8.59 3630 -61.71 20240116 1280 8.59 20241112 3630 -61.71 20240116 1280 8.59 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
8 20241210 101138 57 100.00 KOSDAQ 기계.장비 N N N N N 1389 75 2 5.71 4813516 3603 7.93 1300 1391 1300 1708 920 1314 1335.97 2.02 0 -225 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 306 -4.76 1.58 12 0.02 -292.00 881.00 3630 20240116 -61.74 1280 20241112 8.52 3630 -61.74 20240116 1280 8.52 20241112 3630 -61.74 20240116 1280 8.52 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
9 20241210 091145 57 100.00 KOSDAQ 기계.장비 N N N N N 1303 -11 5 -0.84 1307389 1004 2.21 1300 1320 1300 1708 920 1314 1302.18 2.02 0 0 1486 1399 1356 1269 1226 1378 1248 22 394 100 810 1 1 22015886 287 -4.46 1.48 12 0.00 -292.00 881.00 3630 20240116 -64.10 1280 20241112 1.80 3630 -64.10 20240116 1280 1.80 20241112 3630 -64.10 20240116 1280 1.80 20241112 0.26 N 351320 100 22 억 444857 N N 0 N 00 N
10 20241209 161134 57 100.00 KOSDAQ 기계.장비 N N N N N 1314 -141 5 -9.69 62244419 45128 168.38 1434 1443 1313 1891 1019 1455 1380.18 2.01 0 1372 1501 1477 1431 1407 1361 1490 1420 22 436 100 900 1 1 22015886 289 -4.50 1.49 12 0.20 -292.00 881.00 3630 20240116 -63.80 1280 20241112 2.66 3630 -63.80 20240116 1280 2.66 20241112 3630 -63.80 20240116 1280 2.66 20241112 0.26 N 351320 100 22 억 443554 N N 0 N 00 N
11 20241209 151136 57 100.00 KOSDAQ 기계.장비 N N N N N 1365 -90 5 -6.19 57915063 41847 156.13 1434 1443 1313 1891 1019 1455 1383.97 2.01 0 1773 1501 1477 1431 1407 1361 1490 1420 22 436 100 900 1 1 22015886 301 -4.67 1.55 12 0.19 -292.00 881.00 3630 20240116 -62.40 1280 20241112 6.64 3630 -62.40 20240116 1280 6.64 20241112 3630 -62.40 20240116 1280 6.64 20241112 0.26 N 351320 100 22 억 443554 N N 0 N 00 N
12 20241209 141135 57 100.00 KOSDAQ 기계.장비 N N N N N 1374 -81 5 -5.57 48169185 34641 129.25 1434 1443 1372 1891 1019 1455 1390.53 2.01 0 1962 1501 1477 1431 1407 1361 1490 1420 22 436 100 900 1 1 22015886 302 -4.71 1.56 12 0.16 -292.00 881.00 3630 20240116 -62.15 1280 20241112 7.34 3630 -62.15 20240116 1280 7.34 20241112 3630 -62.15 20240116 1280 7.34 20241112 0.26 N 351320 100 22 억 443554 N N 0 N 00 N