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
388720/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
20241210,161203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25000,1050,2,4.38,1675388700,66917,45.62,23950,25500,23950,31100,16800,23950,25037.14,15.02,0,8061,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2863,-33.38,6.41,12,0.58,-749.00,3903.00,41500,20240529,-39.76,20500,20231207,21.95,41500,-39.76,20240529,22350,11.86,20240805,41500,-39.76,20240529,21550,16.01,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,151205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25100,1150,2,4.80,1631737050,65172,44.43,23950,25500,23950,31100,16800,23950,25037.73,15.02,0,8095,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2875,-33.51,6.43,12,0.57,-749.00,3903.00,41500,20240529,-39.52,20500,20231207,22.44,41500,-39.52,20240529,22350,12.30,20240805,41500,-39.52,20240529,21550,16.47,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,141205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25000,1050,2,4.38,1499165800,59865,40.81,23950,25500,23950,31100,16800,23950,25042.81,15.02,0,6029,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2863,-33.38,6.41,12,0.52,-749.00,3903.00,41500,20240529,-39.76,20500,20231207,21.95,41500,-39.76,20240529,22350,11.86,20240805,41500,-39.76,20240529,21550,16.01,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,131207,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25000,1050,2,4.38,1355668750,54126,36.90,23950,25500,23950,31100,16800,23950,25046.94,15.02,0,5542,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2863,-33.38,6.41,12,0.47,-749.00,3903.00,41500,20240529,-39.76,20500,20231207,21.95,41500,-39.76,20240529,22350,11.86,20240805,41500,-39.76,20240529,21550,16.01,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,121205,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24950,1000,2,4.18,1177918500,46993,32.04,23950,25500,23950,31100,16800,23950,25066.30,15.02,0,4563,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2858,-33.31,6.39,12,0.41,-749.00,3903.00,41500,20240529,-39.88,20500,20231207,21.71,41500,-39.88,20240529,22350,11.63,20240805,41500,-39.88,20240529,21550,15.78,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,111204,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25100,1150,2,4.80,1006376150,40134,27.36,23950,25500,23950,31100,16800,23950,25075.96,15.02,0,5222,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2875,-33.51,6.43,12,0.35,-749.00,3903.00,41500,20240529,-39.52,20500,20231207,22.44,41500,-39.52,20240529,22350,12.30,20240805,41500,-39.52,20240529,21550,16.47,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,101206,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25400,1450,2,6.05,761551950,30414,20.73,23950,25500,23950,31100,16800,23950,25040.24,15.02,0,5834,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2909,-33.91,6.51,12,0.27,-749.00,3903.00,41500,20240529,-38.80,20500,20231207,23.90,41500,-38.80,20240529,22350,13.65,20240805,41500,-38.80,20240529,21550,17.87,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241210,091213,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25200,1250,2,5.22,297356950,11979,8.17,23950,25400,23950,31100,16800,23950,24824.65,15.02,0,577,26850,25400,24550,23100,22250,24975,22675,57,7150,500,17240,50,1,11453434,2886,-33.64,6.46,12,0.10,-749.00,3903.00,41500,20240529,-39.28,20500,20231207,22.93,41500,-39.28,20240529,22350,12.75,20240805,41500,-39.28,20240529,21550,16.94,20231211,2.26,N,388720,500,57 억,,1719994,N,N,45,N,00,N
20241209,161201,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23950,-2500,5,-9.45,3561639750,146526,143.20,25600,26000,23700,34350,18550,26450,24307.90,14.77,0,27829,29550,28000,26750,25200,23950,27375,24575,57,7900,500,19040,50,1,11453434,2743,-31.98,6.14,12,1.28,-749.00,3903.00,41500,20240529,-42.29,20500,20231207,16.83,41500,-42.29,20240529,22350,7.16,20240805,41500,-42.29,20240529,21550,11.14,20231211,2.34,N,388720,500,57 억,,1692165,N,N,45,N,00,N
20241209,151203,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23950,-2500,5,-9.45,3325591950,136668,133.56,25600,26000,23700,34350,18550,26450,24333.32,14.77,0,24687,29550,28000,26750,25200,23950,27375,24575,57,7900,500,19040,50,1,11453434,2743,-31.98,6.14,12,1.19,-749.00,3903.00,41500,20240529,-42.29,20500,20231207,16.83,41500,-42.29,20240529,22350,7.16,20240805,41500,-42.29,20240529,21550,11.14,20231211,2.34,N,388720,500,57 억,,1692165,N,N,407,N,00,N
20241209,141202,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24300,-2150,5,-8.13,2591184750,105928,103.52,25600,26000,23950,34350,18550,26450,24461.70,14.77,0,14096,29550,28000,26750,25200,23950,27375,24575,57,7900,500,19040,50,1,11453434,2783,-32.44,6.23,12,0.92,-749.00,3903.00,41500,20240529,-41.45,20500,20231207,18.54,41500,-41.45,20240529,22350,8.72,20240805,41500,-41.45,20240529,21550,12.76,20231211,2.34,N,388720,500,57 억,,1692165,N,N,407,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 161203 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25000 1050 2 4.38 1675388700 66917 45.62 23950 25500 23950 31100 16800 23950 25037.14 15.02 0 8061 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2863 -33.38 6.41 12 0.58 -749.00 3903.00 41500 20240529 -39.76 20500 20231207 21.95 41500 -39.76 20240529 22350 11.86 20240805 41500 -39.76 20240529 21550 16.01 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
3 20241210 151205 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25100 1150 2 4.80 1631737050 65172 44.43 23950 25500 23950 31100 16800 23950 25037.73 15.02 0 8095 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2875 -33.51 6.43 12 0.57 -749.00 3903.00 41500 20240529 -39.52 20500 20231207 22.44 41500 -39.52 20240529 22350 12.30 20240805 41500 -39.52 20240529 21550 16.47 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
4 20241210 141205 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25000 1050 2 4.38 1499165800 59865 40.81 23950 25500 23950 31100 16800 23950 25042.81 15.02 0 6029 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2863 -33.38 6.41 12 0.52 -749.00 3903.00 41500 20240529 -39.76 20500 20231207 21.95 41500 -39.76 20240529 22350 11.86 20240805 41500 -39.76 20240529 21550 16.01 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
5 20241210 131207 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25000 1050 2 4.38 1355668750 54126 36.90 23950 25500 23950 31100 16800 23950 25046.94 15.02 0 5542 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2863 -33.38 6.41 12 0.47 -749.00 3903.00 41500 20240529 -39.76 20500 20231207 21.95 41500 -39.76 20240529 22350 11.86 20240805 41500 -39.76 20240529 21550 16.01 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
6 20241210 121205 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24950 1000 2 4.18 1177918500 46993 32.04 23950 25500 23950 31100 16800 23950 25066.30 15.02 0 4563 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2858 -33.31 6.39 12 0.41 -749.00 3903.00 41500 20240529 -39.88 20500 20231207 21.71 41500 -39.88 20240529 22350 11.63 20240805 41500 -39.88 20240529 21550 15.78 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
7 20241210 111204 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25100 1150 2 4.80 1006376150 40134 27.36 23950 25500 23950 31100 16800 23950 25075.96 15.02 0 5222 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2875 -33.51 6.43 12 0.35 -749.00 3903.00 41500 20240529 -39.52 20500 20231207 22.44 41500 -39.52 20240529 22350 12.30 20240805 41500 -39.52 20240529 21550 16.47 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
8 20241210 101206 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25400 1450 2 6.05 761551950 30414 20.73 23950 25500 23950 31100 16800 23950 25040.24 15.02 0 5834 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2909 -33.91 6.51 12 0.27 -749.00 3903.00 41500 20240529 -38.80 20500 20231207 23.90 41500 -38.80 20240529 22350 13.65 20240805 41500 -38.80 20240529 21550 17.87 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
9 20241210 091213 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25200 1250 2 5.22 297356950 11979 8.17 23950 25400 23950 31100 16800 23950 24824.65 15.02 0 577 26850 25400 24550 23100 22250 24975 22675 57 7150 500 17240 50 1 11453434 2886 -33.64 6.46 12 0.10 -749.00 3903.00 41500 20240529 -39.28 20500 20231207 22.93 41500 -39.28 20240529 22350 12.75 20240805 41500 -39.28 20240529 21550 16.94 20231211 2.26 N 388720 500 57 억 1719994 N N 45 N 00 N
10 20241209 161201 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23950 -2500 5 -9.45 3561639750 146526 143.20 25600 26000 23700 34350 18550 26450 24307.90 14.77 0 27829 29550 28000 26750 25200 23950 27375 24575 57 7900 500 19040 50 1 11453434 2743 -31.98 6.14 12 1.28 -749.00 3903.00 41500 20240529 -42.29 20500 20231207 16.83 41500 -42.29 20240529 22350 7.16 20240805 41500 -42.29 20240529 21550 11.14 20231211 2.34 N 388720 500 57 억 1692165 N N 45 N 00 N
11 20241209 151203 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23950 -2500 5 -9.45 3325591950 136668 133.56 25600 26000 23700 34350 18550 26450 24333.32 14.77 0 24687 29550 28000 26750 25200 23950 27375 24575 57 7900 500 19040 50 1 11453434 2743 -31.98 6.14 12 1.19 -749.00 3903.00 41500 20240529 -42.29 20500 20231207 16.83 41500 -42.29 20240529 22350 7.16 20240805 41500 -42.29 20240529 21550 11.14 20231211 2.34 N 388720 500 57 억 1692165 N N 407 N 00 N
12 20241209 141202 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24300 -2150 5 -8.13 2591184750 105928 103.52 25600 26000 23950 34350 18550 26450 24461.70 14.77 0 14096 29550 28000 26750 25200 23950 27375 24575 57 7900 500 19040 50 1 11453434 2783 -32.44 6.23 12 0.92 -749.00 3903.00 41500 20240529 -41.45 20500 20231207 18.54 41500 -41.45 20240529 22350 8.72 20240805 41500 -41.45 20240529 21550 12.76 20231211 2.34 N 388720 500 57 억 1692165 N N 407 N 00 N