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
475400/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
20241210,161313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18650,780,2,4.36,6677540030,359383,74.80,18300,18900,18250,23200,12510,17870,18580.29,0.98,0,35252,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2165,-10.64,8.77,12,3.10,-1752.00,2126.00,37450,20241024,-50.20,14670,20241107,27.13,37450,-50.20,20241024,14670,27.13,20241107,37450,-50.20,20241024,14670,27.13,20241107,1.51,N,475400,500,58 억,,113332,N,N,3,N,00,N
20241210,151313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18630,760,2,4.25,6303211270,339310,70.62,18300,18900,18250,23200,12510,17870,18576.62,0.98,0,31875,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2163,-10.63,8.76,12,2.92,-1752.00,2126.00,37450,20241024,-50.25,14670,20241107,26.99,37450,-50.25,20241024,14670,26.99,20241107,37450,-50.25,20241024,14670,26.99,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,141313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18720,850,2,4.76,5669153680,305254,63.53,18300,18900,18250,23200,12510,17870,18571.99,0.98,0,36580,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2173,-10.68,8.81,12,2.63,-1752.00,2126.00,37450,20241024,-50.01,14670,20241107,27.61,37450,-50.01,20241024,14670,27.61,20241107,37450,-50.01,20241024,14670,27.61,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,131315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18700,830,2,4.64,5048561080,272204,56.65,18300,18850,18250,23200,12510,17870,18547.05,0.98,0,29918,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2171,-10.67,8.80,12,2.34,-1752.00,2126.00,37450,20241024,-50.07,14670,20241107,27.47,37450,-50.07,20241024,14670,27.47,20241107,37450,-50.07,20241024,14670,27.47,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,121311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18560,690,2,3.86,4686477360,252751,52.60,18300,18850,18250,23200,12510,17870,18541.95,0.98,0,24154,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2155,-10.59,8.73,12,2.18,-1752.00,2126.00,37450,20241024,-50.44,14670,20241107,26.52,37450,-50.44,20241024,14670,26.52,20241107,37450,-50.44,20241024,14670,26.52,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,111312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18780,910,2,5.09,4106333740,221629,46.13,18300,18850,18250,23200,12510,17870,18528.05,0.98,0,23543,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2180,-10.72,8.83,12,1.91,-1752.00,2126.00,37450,20241024,-49.85,14670,20241107,28.02,37450,-49.85,20241024,14670,28.02,20241107,37450,-49.85,20241024,14670,28.02,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,101314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18620,750,2,4.20,3045036940,164761,34.29,18300,18640,18250,23200,12510,17870,18481.65,0.98,0,17170,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2161,-10.63,8.76,12,1.42,-1752.00,2126.00,37450,20241024,-50.28,14670,20241107,26.93,37450,-50.28,20241024,14670,26.93,20241107,37450,-50.28,20241024,14670,26.93,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241210,091321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18560,690,2,3.86,1287122400,69852,14.54,18300,18560,18250,23200,12510,17870,18426.65,0.98,0,14490,19010,18440,18030,17460,17050,18235,17255,58,5330,500,12500,10,1,11608430,2155,-10.59,8.73,12,0.60,-1752.00,2126.00,37450,20241024,-50.44,14670,20241107,26.52,37450,-50.44,20241024,14670,26.52,20241107,37450,-50.44,20241024,14670,26.52,20241107,1.51,N,475400,500,58 억,,113332,N,N,0,N,00,N
20241209,161308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17870,-810,5,-4.34,8577024260,475131,69.24,17950,18600,17620,24250,13080,18680,18053.03,0.86,0,12273,20500,19590,18440,17530,16380,19015,16955,58,5570,500,13070,10,1,11608430,2074,-10.20,8.41,12,4.09,-1752.00,2126.00,37450,20241024,-52.28,14670,20241107,21.81,37450,-52.28,20241024,14670,21.81,20241107,37450,-52.28,20241024,14670,21.81,20241107,1.50,N,475400,500,58 억,,99836,N,N,0,N,00,N
20241209,151311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17970,-710,5,-3.80,8142394660,450860,65.71,17950,18600,17620,24250,13080,18680,18059.62,0.86,0,6179,20500,19590,18440,17530,16380,19015,16955,58,5570,500,13070,10,1,11608430,2086,-10.26,8.45,12,3.88,-1752.00,2126.00,37450,20241024,-52.02,14670,20241107,22.49,37450,-52.02,20241024,14670,22.49,20241107,37450,-52.02,20241024,14670,22.49,20241107,1.50,N,475400,500,58 억,,99836,N,N,0,N,00,N
20241209,141308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18130,-550,5,-2.94,7076839130,391592,57.07,17950,18600,17620,24250,13080,18680,18071.88,0.86,0,1882,20500,19590,18440,17530,16380,19015,16955,58,5570,500,13070,10,1,11608430,2105,-10.35,8.53,12,3.37,-1752.00,2126.00,37450,20241024,-51.59,14670,20241107,23.59,37450,-51.59,20241024,14670,23.59,20241107,37450,-51.59,20241024,14670,23.59,20241107,1.50,N,475400,500,58 억,,99836,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 161313 57 100.00 KOSDAQ 기계.장비 N N N N N 18650 780 2 4.36 6677540030 359383 74.80 18300 18900 18250 23200 12510 17870 18580.29 0.98 0 35252 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2165 -10.64 8.77 12 3.10 -1752.00 2126.00 37450 20241024 -50.20 14670 20241107 27.13 37450 -50.20 20241024 14670 27.13 20241107 37450 -50.20 20241024 14670 27.13 20241107 1.51 N 475400 500 58 억 113332 N N 3 N 00 N
3 20241210 151313 57 100.00 KOSDAQ 기계.장비 N N N N N 18630 760 2 4.25 6303211270 339310 70.62 18300 18900 18250 23200 12510 17870 18576.62 0.98 0 31875 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2163 -10.63 8.76 12 2.92 -1752.00 2126.00 37450 20241024 -50.25 14670 20241107 26.99 37450 -50.25 20241024 14670 26.99 20241107 37450 -50.25 20241024 14670 26.99 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
4 20241210 141313 57 100.00 KOSDAQ 기계.장비 N N N N N 18720 850 2 4.76 5669153680 305254 63.53 18300 18900 18250 23200 12510 17870 18571.99 0.98 0 36580 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2173 -10.68 8.81 12 2.63 -1752.00 2126.00 37450 20241024 -50.01 14670 20241107 27.61 37450 -50.01 20241024 14670 27.61 20241107 37450 -50.01 20241024 14670 27.61 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
5 20241210 131315 57 100.00 KOSDAQ 기계.장비 N N N N N 18700 830 2 4.64 5048561080 272204 56.65 18300 18850 18250 23200 12510 17870 18547.05 0.98 0 29918 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2171 -10.67 8.80 12 2.34 -1752.00 2126.00 37450 20241024 -50.07 14670 20241107 27.47 37450 -50.07 20241024 14670 27.47 20241107 37450 -50.07 20241024 14670 27.47 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
6 20241210 121311 57 100.00 KOSDAQ 기계.장비 N N N N N 18560 690 2 3.86 4686477360 252751 52.60 18300 18850 18250 23200 12510 17870 18541.95 0.98 0 24154 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2155 -10.59 8.73 12 2.18 -1752.00 2126.00 37450 20241024 -50.44 14670 20241107 26.52 37450 -50.44 20241024 14670 26.52 20241107 37450 -50.44 20241024 14670 26.52 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
7 20241210 111312 57 100.00 KOSDAQ 기계.장비 N N N N N 18780 910 2 5.09 4106333740 221629 46.13 18300 18850 18250 23200 12510 17870 18528.05 0.98 0 23543 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2180 -10.72 8.83 12 1.91 -1752.00 2126.00 37450 20241024 -49.85 14670 20241107 28.02 37450 -49.85 20241024 14670 28.02 20241107 37450 -49.85 20241024 14670 28.02 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
8 20241210 101314 57 100.00 KOSDAQ 기계.장비 N N N N N 18620 750 2 4.20 3045036940 164761 34.29 18300 18640 18250 23200 12510 17870 18481.65 0.98 0 17170 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2161 -10.63 8.76 12 1.42 -1752.00 2126.00 37450 20241024 -50.28 14670 20241107 26.93 37450 -50.28 20241024 14670 26.93 20241107 37450 -50.28 20241024 14670 26.93 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
9 20241210 091321 57 100.00 KOSDAQ 기계.장비 N N N N N 18560 690 2 3.86 1287122400 69852 14.54 18300 18560 18250 23200 12510 17870 18426.65 0.98 0 14490 19010 18440 18030 17460 17050 18235 17255 58 5330 500 12500 10 1 11608430 2155 -10.59 8.73 12 0.60 -1752.00 2126.00 37450 20241024 -50.44 14670 20241107 26.52 37450 -50.44 20241024 14670 26.52 20241107 37450 -50.44 20241024 14670 26.52 20241107 1.51 N 475400 500 58 억 113332 N N 0 N 00 N
10 20241209 161308 57 100.00 KOSDAQ 기계.장비 N N N N N 17870 -810 5 -4.34 8577024260 475131 69.24 17950 18600 17620 24250 13080 18680 18053.03 0.86 0 12273 20500 19590 18440 17530 16380 19015 16955 58 5570 500 13070 10 1 11608430 2074 -10.20 8.41 12 4.09 -1752.00 2126.00 37450 20241024 -52.28 14670 20241107 21.81 37450 -52.28 20241024 14670 21.81 20241107 37450 -52.28 20241024 14670 21.81 20241107 1.50 N 475400 500 58 억 99836 N N 0 N 00 N
11 20241209 151311 57 100.00 KOSDAQ 기계.장비 N N N N N 17970 -710 5 -3.80 8142394660 450860 65.71 17950 18600 17620 24250 13080 18680 18059.62 0.86 0 6179 20500 19590 18440 17530 16380 19015 16955 58 5570 500 13070 10 1 11608430 2086 -10.26 8.45 12 3.88 -1752.00 2126.00 37450 20241024 -52.02 14670 20241107 22.49 37450 -52.02 20241024 14670 22.49 20241107 37450 -52.02 20241024 14670 22.49 20241107 1.50 N 475400 500 58 억 99836 N N 0 N 00 N
12 20241209 141308 57 100.00 KOSDAQ 기계.장비 N N N N N 18130 -550 5 -2.94 7076839130 391592 57.07 17950 18600 17620 24250 13080 18680 18071.88 0.86 0 1882 20500 19590 18440 17530 16380 19015 16955 58 5570 500 13070 10 1 11608430 2105 -10.35 8.53 12 3.37 -1752.00 2126.00 37450 20241024 -51.59 14670 20241107 23.59 37450 -51.59 20241024 14670 23.59 20241107 37450 -51.59 20241024 14670 23.59 20241107 1.50 N 475400 500 58 억 99836 N N 0 N 00 N