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
019990/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
20241210,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,375,2,9.19,380322080,87484,45.21,4080,4530,4080,5300,2860,4080,4347.31,20.51,0,26203,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,435,-49.50,1.02,12,0.90,-90.00,4389.00,10800,20240528,-58.75,4030,20241209,10.55,10800,-58.75,20240528,4030,10.55,20241209,10800,-58.75,20240528,4030,10.55,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4500,420,2,10.29,365911785,84259,43.55,4080,4530,4080,5300,2860,4080,4342.72,20.51,0,26626,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,439,-50.00,1.03,12,0.86,-90.00,4389.00,10800,20240528,-58.33,4030,20241209,11.66,10800,-58.33,20240528,4030,11.66,20241209,10800,-58.33,20240528,4030,11.66,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,415,2,10.17,326658380,75547,39.04,4080,4495,4080,5300,2860,4080,4323.92,20.51,0,24800,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,439,-49.94,1.02,12,0.77,-90.00,4389.00,10800,20240528,-58.38,4030,20241209,11.54,10800,-58.38,20240528,4030,11.54,20241209,10800,-58.38,20240528,4030,11.54,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,130329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,315,2,7.72,292728190,67946,35.12,4080,4440,4080,5300,2860,4080,4308.26,20.51,0,24421,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,429,-48.83,1.00,12,0.70,-90.00,4389.00,10800,20240528,-59.31,4030,20241209,9.06,10800,-59.31,20240528,4030,9.06,20241209,10800,-59.31,20240528,4030,9.06,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,120329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,325,2,7.97,265419865,61755,31.92,4080,4425,4080,5300,2860,4080,4297.96,20.51,0,26356,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,430,-48.94,1.00,12,0.63,-90.00,4389.00,10800,20240528,-59.21,4030,20241209,9.31,10800,-59.21,20240528,4030,9.31,20241209,10800,-59.21,20240528,4030,9.31,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,110329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,290,2,7.11,236124325,55094,28.47,4080,4425,4080,5300,2860,4080,4285.86,20.51,0,24020,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,426,-48.56,1.00,12,0.56,-90.00,4389.00,10800,20240528,-59.54,4030,20241209,8.44,10800,-59.54,20240528,4030,8.44,20241209,10800,-59.54,20240528,4030,8.44,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,220,2,5.39,167989250,39489,20.41,4080,4395,4080,5300,2860,4080,4254.09,20.51,0,14744,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,420,-47.78,0.98,12,0.40,-90.00,4389.00,10800,20240528,-60.19,4030,20241209,6.70,10800,-60.19,20240528,4030,6.70,20241209,10800,-60.19,20240528,4030,6.70,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241210,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,145,2,3.55,40239175,9686,5.01,4080,4225,4080,5300,2860,4080,4154.40,20.51,0,1269,4760,4420,4225,3885,3690,4322,3787,49,1220,500,2520,5,1,9756088,412,-46.94,0.96,12,0.10,-90.00,4389.00,10800,20240528,-60.88,4030,20241209,4.84,10800,-60.88,20240528,4030,4.84,20241209,10800,-60.88,20240528,4030,4.84,20241209,3.90,N,019990,500,48 억,,2001248,N,N,0,N,00,N
20241209,160328,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4080,-535,5,-11.59,817141050,192183,81.57,4550,4565,4030,5990,3235,4615,4252.00,19.85,0,64369,5231,4922,4711,4402,4191,4817,4297,49,1375,500,2860,5,1,9756088,398,-45.33,0.93,12,1.97,-90.00,4389.00,10800,20240528,-62.22,4030,20241209,1.24,10800,-62.22,20240528,4030,1.24,20241209,10800,-62.22,20240528,4030,1.24,20241209,3.99,N,019990,500,48 억,,1936829,N,N,0,N,00,N
20241209,150330,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4090,-525,5,-11.38,779270960,182915,77.64,4550,4565,4030,5990,3235,4615,4260.29,19.85,0,58717,5231,4922,4711,4402,4191,4817,4297,49,1375,500,2860,5,1,9756088,399,-45.44,0.93,12,1.87,-90.00,4389.00,10800,20240528,-62.13,4030,20241209,1.49,10800,-62.13,20240528,4030,1.49,20241209,10800,-62.13,20240528,4030,1.49,20241209,3.99,N,019990,500,48 억,,1936829,N,N,0,N,00,N
20241209,140329,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4210,-405,5,-8.78,606226175,140894,59.80,4550,4565,4145,5990,3235,4615,4302.71,19.85,0,37577,5231,4922,4711,4402,4191,4817,4297,49,1375,500,2860,5,1,9756088,411,-46.78,0.96,12,1.44,-90.00,4389.00,10800,20240528,-61.02,4145,20241209,1.57,10800,-61.02,20240528,4145,1.57,20241209,10800,-61.02,20240528,4145,1.57,20241209,3.99,N,019990,500,48 억,,1936829,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 160331 57 100.00 KOSDAQ 기계.장비 N N N N N 4455 375 2 9.19 380322080 87484 45.21 4080 4530 4080 5300 2860 4080 4347.31 20.51 0 26203 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 435 -49.50 1.02 12 0.90 -90.00 4389.00 10800 20240528 -58.75 4030 20241209 10.55 10800 -58.75 20240528 4030 10.55 20241209 10800 -58.75 20240528 4030 10.55 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
3 20241210 150330 57 100.00 KOSDAQ 기계.장비 N N N N N 4500 420 2 10.29 365911785 84259 43.55 4080 4530 4080 5300 2860 4080 4342.72 20.51 0 26626 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 439 -50.00 1.03 12 0.86 -90.00 4389.00 10800 20240528 -58.33 4030 20241209 11.66 10800 -58.33 20240528 4030 11.66 20241209 10800 -58.33 20240528 4030 11.66 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
4 20241210 140330 57 100.00 KOSDAQ 기계.장비 N N N N N 4495 415 2 10.17 326658380 75547 39.04 4080 4495 4080 5300 2860 4080 4323.92 20.51 0 24800 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 439 -49.94 1.02 12 0.77 -90.00 4389.00 10800 20240528 -58.38 4030 20241209 11.54 10800 -58.38 20240528 4030 11.54 20241209 10800 -58.38 20240528 4030 11.54 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
5 20241210 130329 57 100.00 KOSDAQ 기계.장비 N N N N N 4395 315 2 7.72 292728190 67946 35.12 4080 4440 4080 5300 2860 4080 4308.26 20.51 0 24421 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 429 -48.83 1.00 12 0.70 -90.00 4389.00 10800 20240528 -59.31 4030 20241209 9.06 10800 -59.31 20240528 4030 9.06 20241209 10800 -59.31 20240528 4030 9.06 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
6 20241210 120329 57 100.00 KOSDAQ 기계.장비 N N N N N 4405 325 2 7.97 265419865 61755 31.92 4080 4425 4080 5300 2860 4080 4297.96 20.51 0 26356 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 430 -48.94 1.00 12 0.63 -90.00 4389.00 10800 20240528 -59.21 4030 20241209 9.31 10800 -59.21 20240528 4030 9.31 20241209 10800 -59.21 20240528 4030 9.31 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
7 20241210 110329 57 100.00 KOSDAQ 기계.장비 N N N N N 4370 290 2 7.11 236124325 55094 28.47 4080 4425 4080 5300 2860 4080 4285.86 20.51 0 24020 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 426 -48.56 1.00 12 0.56 -90.00 4389.00 10800 20240528 -59.54 4030 20241209 8.44 10800 -59.54 20240528 4030 8.44 20241209 10800 -59.54 20240528 4030 8.44 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
8 20241210 100329 57 100.00 KOSDAQ 기계.장비 N N N N N 4300 220 2 5.39 167989250 39489 20.41 4080 4395 4080 5300 2860 4080 4254.09 20.51 0 14744 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 420 -47.78 0.98 12 0.40 -90.00 4389.00 10800 20240528 -60.19 4030 20241209 6.70 10800 -60.19 20240528 4030 6.70 20241209 10800 -60.19 20240528 4030 6.70 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
9 20241210 090332 57 100.00 KOSDAQ 기계.장비 N N N N N 4225 145 2 3.55 40239175 9686 5.01 4080 4225 4080 5300 2860 4080 4154.40 20.51 0 1269 4760 4420 4225 3885 3690 4322 3787 49 1220 500 2520 5 1 9756088 412 -46.94 0.96 12 0.10 -90.00 4389.00 10800 20240528 -60.88 4030 20241209 4.84 10800 -60.88 20240528 4030 4.84 20241209 10800 -60.88 20240528 4030 4.84 20241209 3.90 N 019990 500 48 억 2001248 N N 0 N 00 N
10 20241209 160328 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4080 -535 5 -11.59 817141050 192183 81.57 4550 4565 4030 5990 3235 4615 4252.00 19.85 0 64369 5231 4922 4711 4402 4191 4817 4297 49 1375 500 2860 5 1 9756088 398 -45.33 0.93 12 1.97 -90.00 4389.00 10800 20240528 -62.22 4030 20241209 1.24 10800 -62.22 20240528 4030 1.24 20241209 10800 -62.22 20240528 4030 1.24 20241209 3.99 N 019990 500 48 억 1936829 N N 0 N 00 N
11 20241209 150330 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4090 -525 5 -11.38 779270960 182915 77.64 4550 4565 4030 5990 3235 4615 4260.29 19.85 0 58717 5231 4922 4711 4402 4191 4817 4297 49 1375 500 2860 5 1 9756088 399 -45.44 0.93 12 1.87 -90.00 4389.00 10800 20240528 -62.13 4030 20241209 1.49 10800 -62.13 20240528 4030 1.49 20241209 10800 -62.13 20240528 4030 1.49 20241209 3.99 N 019990 500 48 억 1936829 N N 0 N 00 N
12 20241209 140329 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4210 -405 5 -8.78 606226175 140894 59.80 4550 4565 4145 5990 3235 4615 4302.71 19.85 0 37577 5231 4922 4711 4402 4191 4817 4297 49 1375 500 2860 5 1 9756088 411 -46.78 0.96 12 1.44 -90.00 4389.00 10800 20240528 -61.02 4145 20241209 1.57 10800 -61.02 20240528 4145 1.57 20241209 10800 -61.02 20240528 4145 1.57 20241209 3.99 N 019990 500 48 억 1936829 N N 0 N 00 N