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
381620/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
20241210,161200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23100,1150,2,5.24,428545000,18662,44.31,22150,23350,22050,28500,15400,21950,22964.68,0.03,0,6622,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1010,29.35,4.17,12,0.43,787.00,5536.00,64200,20240930,-64.02,21950,20241115,5.24,64200,-64.02,20240930,21950,5.24,20241115,64200,-64.02,20240930,21950,5.24,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,151202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22950,1000,2,4.56,346720900,15086,35.82,22150,23350,22050,28500,15400,21950,22984.47,0.03,0,6097,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1004,29.16,4.15,12,0.35,787.00,5536.00,64200,20240930,-64.25,21950,20241115,4.56,64200,-64.25,20240930,21950,4.56,20241115,64200,-64.25,20240930,21950,4.56,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,141201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23100,1150,2,5.24,328621750,14301,33.96,22150,23350,22050,28500,15400,21950,22980.52,0.03,0,5612,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1010,29.35,4.17,12,0.33,787.00,5536.00,64200,20240930,-64.02,21950,20241115,5.24,64200,-64.02,20240930,21950,5.24,20241115,64200,-64.02,20240930,21950,5.24,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,131204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23200,1250,2,5.69,313669250,13652,32.42,22150,23350,22050,28500,15400,21950,22977.72,0.03,0,5244,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1014,29.48,4.19,12,0.31,787.00,5536.00,64200,20240930,-63.86,21950,20241115,5.69,64200,-63.86,20240930,21950,5.69,20241115,64200,-63.86,20240930,21950,5.69,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,121201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22950,1000,2,4.56,291013900,12668,30.08,22150,23350,22050,28500,15400,21950,22974.14,0.03,0,4939,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1004,29.16,4.15,12,0.29,787.00,5536.00,64200,20240930,-64.25,21950,20241115,4.56,64200,-64.25,20240930,21950,4.56,20241115,64200,-64.25,20240930,21950,4.56,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,111200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23200,1250,2,5.69,266743950,11617,27.58,22150,23350,22050,28500,15400,21950,22963.44,0.03,0,4796,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1014,29.48,4.19,12,0.27,787.00,5536.00,64200,20240930,-63.86,21950,20241115,5.69,64200,-63.86,20240930,21950,5.69,20241115,64200,-63.86,20240930,21950,5.69,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,101202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22900,950,2,4.33,164666550,7210,17.12,22150,23350,22050,28500,15400,21950,22841.35,0.03,0,2573,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,1001,29.10,4.14,12,0.16,787.00,5536.00,64200,20240930,-64.33,21950,20241115,4.33,64200,-64.33,20240930,21950,4.33,20241115,64200,-64.33,20240930,21950,4.33,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241210,091209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22700,750,2,3.42,38708850,1723,4.09,22150,22700,22050,28500,15400,21950,22472.63,0.03,0,-210,25150,23550,22750,21150,20350,23150,20750,4,6550,100,15360,50,1,4372640,993,28.84,4.10,12,0.04,787.00,5536.00,64200,20240930,-64.64,21950,20241115,3.42,64200,-64.64,20240930,21950,3.42,20241115,64200,-64.64,20240930,21950,3.42,20241115,0.77,N,381620,100,4 억,,1360,N,N,0,N,00,N
20241209,161158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,21950,-2550,5,-10.41,946366800,41098,85.47,24250,24350,21950,31850,17150,24500,23037.48,0.10,0,-2977,25966,25232,24166,23432,22366,24700,22900,4,7350,100,17150,50,1,4372640,960,27.89,3.96,12,0.94,787.00,5536.00,64200,20240930,-65.81,21950,20241209,0.00,64200,-65.81,20240930,21950,0.00,20241209,64200,-65.81,20240930,21950,0.00,20241209,0.75,N,381620,100,4 억,,4332,N,N,0,N,00,N
20241209,151200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22150,-2350,5,-9.59,861996750,37261,77.49,24250,24350,22100,31850,17150,24500,23134.02,0.10,0,-3140,25966,25232,24166,23432,22366,24700,22900,4,7350,100,17150,50,1,4372640,969,28.14,4.00,12,0.85,787.00,5536.00,64200,20240930,-65.50,21950,20241115,0.91,64200,-65.50,20240930,21950,0.91,20241115,64200,-65.50,20240930,21950,0.91,20241115,0.75,N,381620,100,4 억,,4332,N,N,0,N,00,N
20241209,141159,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22800,-1700,5,-6.94,690903200,29621,61.60,24250,24350,22450,31850,17150,24500,23324.78,0.10,0,-3159,25966,25232,24166,23432,22366,24700,22900,4,7350,100,17150,50,1,4372640,997,28.97,4.12,12,0.68,787.00,5536.00,64200,20240930,-64.49,21950,20241115,3.87,64200,-64.49,20240930,21950,3.87,20241115,64200,-64.49,20240930,21950,3.87,20241115,0.75,N,381620,100,4 억,,4332,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 161200 57 100.00 KOSDAQ 기계.장비 N N N N N 23100 1150 2 5.24 428545000 18662 44.31 22150 23350 22050 28500 15400 21950 22964.68 0.03 0 6622 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1010 29.35 4.17 12 0.43 787.00 5536.00 64200 20240930 -64.02 21950 20241115 5.24 64200 -64.02 20240930 21950 5.24 20241115 64200 -64.02 20240930 21950 5.24 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
3 20241210 151202 57 100.00 KOSDAQ 기계.장비 N N N N N 22950 1000 2 4.56 346720900 15086 35.82 22150 23350 22050 28500 15400 21950 22984.47 0.03 0 6097 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1004 29.16 4.15 12 0.35 787.00 5536.00 64200 20240930 -64.25 21950 20241115 4.56 64200 -64.25 20240930 21950 4.56 20241115 64200 -64.25 20240930 21950 4.56 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
4 20241210 141201 57 100.00 KOSDAQ 기계.장비 N N N N N 23100 1150 2 5.24 328621750 14301 33.96 22150 23350 22050 28500 15400 21950 22980.52 0.03 0 5612 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1010 29.35 4.17 12 0.33 787.00 5536.00 64200 20240930 -64.02 21950 20241115 5.24 64200 -64.02 20240930 21950 5.24 20241115 64200 -64.02 20240930 21950 5.24 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
5 20241210 131204 57 100.00 KOSDAQ 기계.장비 N N N N N 23200 1250 2 5.69 313669250 13652 32.42 22150 23350 22050 28500 15400 21950 22977.72 0.03 0 5244 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1014 29.48 4.19 12 0.31 787.00 5536.00 64200 20240930 -63.86 21950 20241115 5.69 64200 -63.86 20240930 21950 5.69 20241115 64200 -63.86 20240930 21950 5.69 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
6 20241210 121201 57 100.00 KOSDAQ 기계.장비 N N N N N 22950 1000 2 4.56 291013900 12668 30.08 22150 23350 22050 28500 15400 21950 22974.14 0.03 0 4939 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1004 29.16 4.15 12 0.29 787.00 5536.00 64200 20240930 -64.25 21950 20241115 4.56 64200 -64.25 20240930 21950 4.56 20241115 64200 -64.25 20240930 21950 4.56 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
7 20241210 111200 57 100.00 KOSDAQ 기계.장비 N N N N N 23200 1250 2 5.69 266743950 11617 27.58 22150 23350 22050 28500 15400 21950 22963.44 0.03 0 4796 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1014 29.48 4.19 12 0.27 787.00 5536.00 64200 20240930 -63.86 21950 20241115 5.69 64200 -63.86 20240930 21950 5.69 20241115 64200 -63.86 20240930 21950 5.69 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
8 20241210 101202 57 100.00 KOSDAQ 기계.장비 N N N N N 22900 950 2 4.33 164666550 7210 17.12 22150 23350 22050 28500 15400 21950 22841.35 0.03 0 2573 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 1001 29.10 4.14 12 0.16 787.00 5536.00 64200 20240930 -64.33 21950 20241115 4.33 64200 -64.33 20240930 21950 4.33 20241115 64200 -64.33 20240930 21950 4.33 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
9 20241210 091209 57 100.00 KOSDAQ 기계.장비 N N N N N 22700 750 2 3.42 38708850 1723 4.09 22150 22700 22050 28500 15400 21950 22472.63 0.03 0 -210 25150 23550 22750 21150 20350 23150 20750 4 6550 100 15360 50 1 4372640 993 28.84 4.10 12 0.04 787.00 5536.00 64200 20240930 -64.64 21950 20241115 3.42 64200 -64.64 20240930 21950 3.42 20241115 64200 -64.64 20240930 21950 3.42 20241115 0.77 N 381620 100 4 억 1360 N N 0 N 00 N
10 20241209 161158 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 21950 -2550 5 -10.41 946366800 41098 85.47 24250 24350 21950 31850 17150 24500 23037.48 0.10 0 -2977 25966 25232 24166 23432 22366 24700 22900 4 7350 100 17150 50 1 4372640 960 27.89 3.96 12 0.94 787.00 5536.00 64200 20240930 -65.81 21950 20241209 0.00 64200 -65.81 20240930 21950 0.00 20241209 64200 -65.81 20240930 21950 0.00 20241209 0.75 N 381620 100 4 억 4332 N N 0 N 00 N
11 20241209 151200 57 100.00 KOSDAQ 기계.장비 N N N N N 22150 -2350 5 -9.59 861996750 37261 77.49 24250 24350 22100 31850 17150 24500 23134.02 0.10 0 -3140 25966 25232 24166 23432 22366 24700 22900 4 7350 100 17150 50 1 4372640 969 28.14 4.00 12 0.85 787.00 5536.00 64200 20240930 -65.50 21950 20241115 0.91 64200 -65.50 20240930 21950 0.91 20241115 64200 -65.50 20240930 21950 0.91 20241115 0.75 N 381620 100 4 억 4332 N N 0 N 00 N
12 20241209 141159 57 100.00 KOSDAQ 기계.장비 N N N N N 22800 -1700 5 -6.94 690903200 29621 61.60 24250 24350 22450 31850 17150 24500 23324.78 0.10 0 -3159 25966 25232 24166 23432 22366 24700 22900 4 7350 100 17150 50 1 4372640 997 28.97 4.12 12 0.68 787.00 5536.00 64200 20240930 -64.49 21950 20241115 3.87 64200 -64.49 20240930 21950 3.87 20241115 64200 -64.49 20240930 21950 3.87 20241115 0.75 N 381620 100 4 억 4332 N N 0 N 00 N