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
455900/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
20241210,161252,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21650,850,2,4.09,2802620700,130629,41.66,20800,21800,20800,27000,14600,20800,21454.62,0.12,0,8675,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3236,-27.61,33.15,12,0.87,-784.00,653.00,77700,20240326,-72.14,20500,20240805,5.61,77700,-72.14,20240326,20500,5.61,20240805,77700,-72.14,20240326,20500,5.61,20240805,1.60,N,455900,500,74 억,,17955,N,N,214,N,00,N
20241210,151254,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21600,800,2,3.85,2695078500,125657,40.07,20800,21800,20800,27000,14600,20800,21447.95,0.12,0,9165,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3228,-27.55,33.08,12,0.84,-784.00,653.00,77700,20240326,-72.20,20500,20240805,5.37,77700,-72.20,20240326,20500,5.37,20240805,77700,-72.20,20240326,20500,5.37,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,141254,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21500,700,2,3.37,2260829400,105526,33.65,20800,21800,20800,27000,14600,20800,21424.44,0.12,0,5410,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3213,-27.42,32.92,12,0.71,-784.00,653.00,77700,20240326,-72.33,20500,20240805,4.88,77700,-72.33,20240326,20500,4.88,20240805,77700,-72.33,20240326,20500,4.88,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,131256,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21300,500,2,2.40,1951980150,91109,29.05,20800,21800,20800,27000,14600,20800,21424.74,0.12,0,2923,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3183,-27.17,32.62,12,0.61,-784.00,653.00,77700,20240326,-72.59,20500,20240805,3.90,77700,-72.59,20240326,20500,3.90,20240805,77700,-72.59,20240326,20500,3.90,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,121253,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21200,400,2,1.92,1740515150,81171,25.88,20800,21800,20800,27000,14600,20800,21442.65,0.12,0,979,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3168,-27.04,32.47,12,0.54,-784.00,653.00,77700,20240326,-72.72,20500,20240805,3.41,77700,-72.72,20240326,20500,3.41,20240805,77700,-72.72,20240326,20500,3.41,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,111253,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21550,750,2,3.61,1254448500,58491,18.65,20800,21800,20800,27000,14600,20800,21446.97,0.12,0,28,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3221,-27.49,33.00,12,0.39,-784.00,653.00,77700,20240326,-72.27,20500,20240805,5.12,77700,-72.27,20240326,20500,5.12,20240805,77700,-72.27,20240326,20500,5.12,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,101254,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21650,850,2,4.09,942979600,44079,14.06,20800,21800,20800,27000,14600,20800,21393.08,0.12,0,-2650,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3236,-27.61,33.15,12,0.29,-784.00,653.00,77700,20240326,-72.14,20500,20240805,5.61,77700,-72.14,20240326,20500,5.61,20240805,77700,-72.14,20240326,20500,5.61,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241210,091302,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21400,600,2,2.88,341633350,16089,5.13,20800,21500,20800,27000,14600,20800,21234.24,0.12,0,-564,23400,22100,21450,20150,19500,21775,19825,75,6200,500,12890,50,1,14945381,3198,-27.30,32.77,12,0.11,-784.00,653.00,77700,20240326,-72.46,20500,20240805,4.39,77700,-72.46,20240326,20500,4.39,20240805,77700,-72.46,20240326,20500,4.39,20240805,1.60,N,455900,500,74 억,,17955,N,N,906,N,00,N
20241209,161249,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20800,-2550,5,-10.92,6625277100,306973,81.91,22500,22750,20800,30350,16350,23350,21584.05,0.58,0,-69150,25583,24466,22933,21816,20283,25025,22375,75,7000,500,14470,50,1,14945381,3109,-26.53,31.85,12,2.05,-784.00,653.00,77700,20240326,-73.23,20500,20240805,1.46,77700,-73.23,20240326,20500,1.46,20240805,77700,-73.23,20240326,20500,1.46,20240805,1.68,N,455900,500,74 억,,86365,N,N,906,N,00,N
20241209,151252,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20950,-2400,5,-10.28,6208402750,286968,76.58,22500,22750,20950,30350,16350,23350,21634.08,0.58,0,-70111,25583,24466,22933,21816,20283,25025,22375,75,7000,500,14470,50,1,14945381,3131,-26.72,32.08,12,1.92,-784.00,653.00,77700,20240326,-73.04,20500,20240805,2.20,77700,-73.04,20240326,20500,2.20,20240805,77700,-73.04,20240326,20500,2.20,20240805,1.68,N,455900,500,74 억,,86365,N,N,553,N,00,N
20241209,141249,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21250,-2100,5,-8.99,5069865800,233019,62.18,22500,22750,21000,30350,16350,23350,21756.85,0.58,0,-59985,25583,24466,22933,21816,20283,25025,22375,75,7000,500,14470,50,1,14945381,3176,-27.10,32.54,12,1.56,-784.00,653.00,77700,20240326,-72.65,20500,20240805,3.66,77700,-72.65,20240326,20500,3.66,20240805,77700,-72.65,20240326,20500,3.66,20240805,1.68,N,455900,500,74 억,,86365,N,N,553,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 161252 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21650 850 2 4.09 2802620700 130629 41.66 20800 21800 20800 27000 14600 20800 21454.62 0.12 0 8675 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3236 -27.61 33.15 12 0.87 -784.00 653.00 77700 20240326 -72.14 20500 20240805 5.61 77700 -72.14 20240326 20500 5.61 20240805 77700 -72.14 20240326 20500 5.61 20240805 1.60 N 455900 500 74 억 17955 N N 214 N 00 N
3 20241210 151254 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21600 800 2 3.85 2695078500 125657 40.07 20800 21800 20800 27000 14600 20800 21447.95 0.12 0 9165 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3228 -27.55 33.08 12 0.84 -784.00 653.00 77700 20240326 -72.20 20500 20240805 5.37 77700 -72.20 20240326 20500 5.37 20240805 77700 -72.20 20240326 20500 5.37 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
4 20241210 141254 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21500 700 2 3.37 2260829400 105526 33.65 20800 21800 20800 27000 14600 20800 21424.44 0.12 0 5410 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3213 -27.42 32.92 12 0.71 -784.00 653.00 77700 20240326 -72.33 20500 20240805 4.88 77700 -72.33 20240326 20500 4.88 20240805 77700 -72.33 20240326 20500 4.88 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
5 20241210 131256 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21300 500 2 2.40 1951980150 91109 29.05 20800 21800 20800 27000 14600 20800 21424.74 0.12 0 2923 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3183 -27.17 32.62 12 0.61 -784.00 653.00 77700 20240326 -72.59 20500 20240805 3.90 77700 -72.59 20240326 20500 3.90 20240805 77700 -72.59 20240326 20500 3.90 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
6 20241210 121253 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21200 400 2 1.92 1740515150 81171 25.88 20800 21800 20800 27000 14600 20800 21442.65 0.12 0 979 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3168 -27.04 32.47 12 0.54 -784.00 653.00 77700 20240326 -72.72 20500 20240805 3.41 77700 -72.72 20240326 20500 3.41 20240805 77700 -72.72 20240326 20500 3.41 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
7 20241210 111253 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21550 750 2 3.61 1254448500 58491 18.65 20800 21800 20800 27000 14600 20800 21446.97 0.12 0 28 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3221 -27.49 33.00 12 0.39 -784.00 653.00 77700 20240326 -72.27 20500 20240805 5.12 77700 -72.27 20240326 20500 5.12 20240805 77700 -72.27 20240326 20500 5.12 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
8 20241210 101254 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21650 850 2 4.09 942979600 44079 14.06 20800 21800 20800 27000 14600 20800 21393.08 0.12 0 -2650 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3236 -27.61 33.15 12 0.29 -784.00 653.00 77700 20240326 -72.14 20500 20240805 5.61 77700 -72.14 20240326 20500 5.61 20240805 77700 -72.14 20240326 20500 5.61 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
9 20241210 091302 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21400 600 2 2.88 341633350 16089 5.13 20800 21500 20800 27000 14600 20800 21234.24 0.12 0 -564 23400 22100 21450 20150 19500 21775 19825 75 6200 500 12890 50 1 14945381 3198 -27.30 32.77 12 0.11 -784.00 653.00 77700 20240326 -72.46 20500 20240805 4.39 77700 -72.46 20240326 20500 4.39 20240805 77700 -72.46 20240326 20500 4.39 20240805 1.60 N 455900 500 74 억 17955 N N 906 N 00 N
10 20241209 161249 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20800 -2550 5 -10.92 6625277100 306973 81.91 22500 22750 20800 30350 16350 23350 21584.05 0.58 0 -69150 25583 24466 22933 21816 20283 25025 22375 75 7000 500 14470 50 1 14945381 3109 -26.53 31.85 12 2.05 -784.00 653.00 77700 20240326 -73.23 20500 20240805 1.46 77700 -73.23 20240326 20500 1.46 20240805 77700 -73.23 20240326 20500 1.46 20240805 1.68 N 455900 500 74 억 86365 N N 906 N 00 N
11 20241209 151252 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20950 -2400 5 -10.28 6208402750 286968 76.58 22500 22750 20950 30350 16350 23350 21634.08 0.58 0 -70111 25583 24466 22933 21816 20283 25025 22375 75 7000 500 14470 50 1 14945381 3131 -26.72 32.08 12 1.92 -784.00 653.00 77700 20240326 -73.04 20500 20240805 2.20 77700 -73.04 20240326 20500 2.20 20240805 77700 -73.04 20240326 20500 2.20 20240805 1.68 N 455900 500 74 억 86365 N N 553 N 00 N
12 20241209 141249 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 21250 -2100 5 -8.99 5069865800 233019 62.18 22500 22750 21000 30350 16350 23350 21756.85 0.58 0 -59985 25583 24466 22933 21816 20283 25025 22375 75 7000 500 14470 50 1 14945381 3176 -27.10 32.54 12 1.56 -784.00 653.00 77700 20240326 -72.65 20500 20240805 3.66 77700 -72.65 20240326 20500 3.66 20240805 77700 -72.65 20240326 20500 3.66 20240805 1.68 N 455900 500 74 억 86365 N N 553 N 00 N