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
382840/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
20241210,161201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9470,620,2,7.01,978633070,105911,65.66,8850,9480,8850,11500,6200,8850,9240.11,2.15,0,45935,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1446,25.80,1.19,12,0.69,367.00,7939.00,21650,20231201,-56.26,8600,20240805,10.12,21300,-55.54,20240104,8600,10.12,20240805,21300,-55.54,20240104,8600,10.12,20240805,3.65,N,382840,100,15 억,,328606,N,N,36,N,00,N
20241210,151203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9390,540,2,6.10,942453000,102079,63.28,8850,9480,8850,11500,6200,8850,9232.58,2.15,0,43963,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1434,25.59,1.18,12,0.67,367.00,7939.00,21650,20231201,-56.63,8600,20240805,9.19,21300,-55.92,20240104,8600,9.19,20240805,21300,-55.92,20240104,8600,9.19,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,141202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9350,500,2,5.65,842908380,91468,56.71,8850,9480,8850,11500,6200,8850,9215.34,2.15,0,37739,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1428,25.48,1.18,12,0.60,367.00,7939.00,21650,20231201,-56.81,8600,20240805,8.72,21300,-56.10,20240104,8600,8.72,20240805,21300,-56.10,20240104,8600,8.72,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,131205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,590,2,6.67,771405290,83835,51.97,8850,9480,8850,11500,6200,8850,9201.47,2.15,0,33427,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1442,25.72,1.19,12,0.55,367.00,7939.00,21650,20231201,-56.40,8600,20240805,9.77,21300,-55.68,20240104,8600,9.77,20240805,21300,-55.68,20240104,8600,9.77,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,121202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9360,510,2,5.76,746527380,81183,50.33,8850,9480,8850,11500,6200,8850,9195.61,2.15,0,32236,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1429,25.50,1.18,12,0.53,367.00,7939.00,21650,20231201,-56.77,8600,20240805,8.84,21300,-56.06,20240104,8600,8.84,20240805,21300,-56.06,20240104,8600,8.84,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,111201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9400,550,2,6.21,561249540,61401,38.07,8850,9450,8850,11500,6200,8850,9140.72,2.15,0,27060,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1436,25.61,1.18,12,0.40,367.00,7939.00,21650,20231201,-56.58,8600,20240805,9.30,21300,-55.87,20240104,8600,9.30,20240805,21300,-55.87,20240104,8600,9.30,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,101203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9240,390,2,4.41,445231360,48989,30.37,8850,9280,8850,11500,6200,8850,9088.39,2.15,0,25176,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1411,25.18,1.16,12,0.32,367.00,7939.00,21650,20231201,-57.32,8600,20240805,7.44,21300,-56.62,20240104,8600,7.44,20240805,21300,-56.62,20240104,8600,7.44,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241210,091210,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9140,290,2,3.28,192593510,21416,13.28,8850,9140,8850,11500,6200,8850,8992.97,2.15,0,8707,9636,9242,8996,8602,8356,9120,8480,15,2650,100,6370,10,1,15271581,1396,24.90,1.15,12,0.14,367.00,7939.00,21650,20231201,-57.78,8600,20240805,6.28,21300,-57.09,20240104,8600,6.28,20240805,21300,-57.09,20240104,8600,6.28,20240805,3.65,N,382840,100,15 억,,328606,N,N,95,N,00,N
20241209,161159,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8850,-800,5,-8.29,1437939590,160364,131.12,9390,9390,8750,12540,6760,9650,8966.88,2.17,0,-2784,10363,10006,9533,9176,8703,10185,9355,15,2890,100,6940,10,1,15271581,1352,24.11,1.11,12,1.05,367.00,7939.00,21650,20231201,-59.12,8600,20240805,2.91,21300,-58.45,20240104,8600,2.91,20240805,21300,-58.45,20240104,8600,2.91,20240805,3.77,N,382840,100,15 억,,331021,N,N,95,N,00,N
20241209,151201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8780,-870,5,-9.02,1306632830,145472,118.95,9390,9390,8770,12540,6760,9650,8982.02,2.17,0,-1576,10363,10006,9533,9176,8703,10185,9355,15,2890,100,6940,10,1,15271581,1341,23.92,1.11,12,0.95,367.00,7939.00,21650,20231201,-59.45,8600,20240805,2.09,21300,-58.78,20240104,8600,2.09,20240805,21300,-58.78,20240104,8600,2.09,20240805,3.77,N,382840,100,15 억,,331021,N,N,15,N,00,N
20241209,141200,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8870,-780,5,-8.08,1047365720,116066,94.90,9390,9390,8860,12540,6760,9650,9023.88,2.17,0,-7672,10363,10006,9533,9176,8703,10185,9355,15,2890,100,6940,10,1,15271581,1355,24.17,1.12,12,0.76,367.00,7939.00,21650,20231201,-59.03,8600,20240805,3.14,21300,-58.36,20240104,8600,3.14,20240805,21300,-58.36,20240104,8600,3.14,20240805,3.77,N,382840,100,15 억,,331021,N,N,15,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 161201 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9470 620 2 7.01 978633070 105911 65.66 8850 9480 8850 11500 6200 8850 9240.11 2.15 0 45935 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1446 25.80 1.19 12 0.69 367.00 7939.00 21650 20231201 -56.26 8600 20240805 10.12 21300 -55.54 20240104 8600 10.12 20240805 21300 -55.54 20240104 8600 10.12 20240805 3.65 N 382840 100 15 억 328606 N N 36 N 00 N
3 20241210 151203 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9390 540 2 6.10 942453000 102079 63.28 8850 9480 8850 11500 6200 8850 9232.58 2.15 0 43963 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1434 25.59 1.18 12 0.67 367.00 7939.00 21650 20231201 -56.63 8600 20240805 9.19 21300 -55.92 20240104 8600 9.19 20240805 21300 -55.92 20240104 8600 9.19 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
4 20241210 141202 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9350 500 2 5.65 842908380 91468 56.71 8850 9480 8850 11500 6200 8850 9215.34 2.15 0 37739 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1428 25.48 1.18 12 0.60 367.00 7939.00 21650 20231201 -56.81 8600 20240805 8.72 21300 -56.10 20240104 8600 8.72 20240805 21300 -56.10 20240104 8600 8.72 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
5 20241210 131205 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9440 590 2 6.67 771405290 83835 51.97 8850 9480 8850 11500 6200 8850 9201.47 2.15 0 33427 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1442 25.72 1.19 12 0.55 367.00 7939.00 21650 20231201 -56.40 8600 20240805 9.77 21300 -55.68 20240104 8600 9.77 20240805 21300 -55.68 20240104 8600 9.77 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
6 20241210 121202 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9360 510 2 5.76 746527380 81183 50.33 8850 9480 8850 11500 6200 8850 9195.61 2.15 0 32236 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1429 25.50 1.18 12 0.53 367.00 7939.00 21650 20231201 -56.77 8600 20240805 8.84 21300 -56.06 20240104 8600 8.84 20240805 21300 -56.06 20240104 8600 8.84 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
7 20241210 111201 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9400 550 2 6.21 561249540 61401 38.07 8850 9450 8850 11500 6200 8850 9140.72 2.15 0 27060 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1436 25.61 1.18 12 0.40 367.00 7939.00 21650 20231201 -56.58 8600 20240805 9.30 21300 -55.87 20240104 8600 9.30 20240805 21300 -55.87 20240104 8600 9.30 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
8 20241210 101203 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9240 390 2 4.41 445231360 48989 30.37 8850 9280 8850 11500 6200 8850 9088.39 2.15 0 25176 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1411 25.18 1.16 12 0.32 367.00 7939.00 21650 20231201 -57.32 8600 20240805 7.44 21300 -56.62 20240104 8600 7.44 20240805 21300 -56.62 20240104 8600 7.44 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
9 20241210 091210 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9140 290 2 3.28 192593510 21416 13.28 8850 9140 8850 11500 6200 8850 8992.97 2.15 0 8707 9636 9242 8996 8602 8356 9120 8480 15 2650 100 6370 10 1 15271581 1396 24.90 1.15 12 0.14 367.00 7939.00 21650 20231201 -57.78 8600 20240805 6.28 21300 -57.09 20240104 8600 6.28 20240805 21300 -57.09 20240104 8600 6.28 20240805 3.65 N 382840 100 15 억 328606 N N 95 N 00 N
10 20241209 161159 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8850 -800 5 -8.29 1437939590 160364 131.12 9390 9390 8750 12540 6760 9650 8966.88 2.17 0 -2784 10363 10006 9533 9176 8703 10185 9355 15 2890 100 6940 10 1 15271581 1352 24.11 1.11 12 1.05 367.00 7939.00 21650 20231201 -59.12 8600 20240805 2.91 21300 -58.45 20240104 8600 2.91 20240805 21300 -58.45 20240104 8600 2.91 20240805 3.77 N 382840 100 15 억 331021 N N 95 N 00 N
11 20241209 151201 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8780 -870 5 -9.02 1306632830 145472 118.95 9390 9390 8770 12540 6760 9650 8982.02 2.17 0 -1576 10363 10006 9533 9176 8703 10185 9355 15 2890 100 6940 10 1 15271581 1341 23.92 1.11 12 0.95 367.00 7939.00 21650 20231201 -59.45 8600 20240805 2.09 21300 -58.78 20240104 8600 2.09 20240805 21300 -58.78 20240104 8600 2.09 20240805 3.77 N 382840 100 15 억 331021 N N 15 N 00 N
12 20241209 141200 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8870 -780 5 -8.08 1047365720 116066 94.90 9390 9390 8860 12540 6760 9650 9023.88 2.17 0 -7672 10363 10006 9533 9176 8703 10185 9355 15 2890 100 6940 10 1 15271581 1355 24.17 1.12 12 0.76 367.00 7939.00 21650 20231201 -59.03 8600 20240805 3.14 21300 -58.36 20240104 8600 3.14 20240805 21300 -58.36 20240104 8600 3.14 20240805 3.77 N 382840 100 15 억 331021 N N 15 N 00 N