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
079370/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
20241210,160632,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10560,320,2,3.12,1690367010,160694,49.34,10240,10680,10240,13310,7170,10240,10519.09,1.61,0,13976,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3275,33.00,1.08,12,0.52,320.00,9813.00,23700,20240122,-55.44,10210,20241209,3.43,23700,-55.44,20240122,10210,3.43,20241209,58200,-81.86,20240112,10210,3.43,20241209,3.31,N,079370,500,155 억,,499572,N,N,210,N,00,N
20241210,150634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10570,330,2,3.22,1602923080,152419,46.80,10240,10680,10240,13310,7170,10240,10516.56,1.61,0,14380,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3278,33.03,1.08,12,0.49,320.00,9813.00,23700,20240122,-55.40,10210,20241209,3.53,23700,-55.40,20240122,10210,3.53,20241209,58200,-81.84,20240112,10210,3.53,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,140634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10620,380,2,3.71,1513162790,143944,44.19,10240,10680,10240,13310,7170,10240,10512.16,1.61,0,14178,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3294,33.19,1.08,12,0.46,320.00,9813.00,23700,20240122,-55.19,10210,20241209,4.02,23700,-55.19,20240122,10210,4.02,20241209,58200,-81.75,20240112,10210,4.02,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,130633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10550,310,2,3.03,1293849360,123242,37.84,10240,10620,10240,13310,7170,10240,10498.45,1.61,0,7682,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3272,32.97,1.08,12,0.40,320.00,9813.00,23700,20240122,-55.49,10210,20241209,3.33,23700,-55.49,20240122,10210,3.33,20241209,58200,-81.87,20240112,10210,3.33,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,120633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10560,320,2,3.12,1040960770,99112,30.43,10240,10620,10240,13310,7170,10240,10502.87,1.61,0,4500,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3275,33.00,1.08,12,0.32,320.00,9813.00,23700,20240122,-55.44,10210,20241209,3.43,23700,-55.44,20240122,10210,3.43,20241209,58200,-81.86,20240112,10210,3.43,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,110632,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10560,320,2,3.12,859879350,81940,25.16,10240,10620,10240,13310,7170,10240,10494.01,1.61,0,2149,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3275,33.00,1.08,12,0.26,320.00,9813.00,23700,20240122,-55.44,10210,20241209,3.43,23700,-55.44,20240122,10210,3.43,20241209,58200,-81.86,20240112,10210,3.43,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,100633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10560,320,2,3.12,623955570,59602,18.30,10240,10620,10240,13310,7170,10240,10468.70,1.61,0,3292,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3275,33.00,1.08,12,0.19,320.00,9813.00,23700,20240122,-55.44,10210,20241209,3.43,23700,-55.44,20240122,10210,3.43,20241209,58200,-81.86,20240112,10210,3.43,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241210,090637,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,10490,250,2,2.44,189343030,18239,5.60,10240,10500,10240,13310,7170,10240,10381.22,1.61,0,2148,11046,10642,10426,10022,9806,10535,9915,155,3070,500,7370,10,1,31016990,3254,32.78,1.07,12,0.06,320.00,9813.00,23700,20240122,-55.74,10210,20241209,2.74,23700,-55.74,20240122,10210,2.74,20241209,58200,-81.98,20240112,10210,2.74,20241209,3.31,N,079370,500,155 억,,499572,N,N,942,N,00,N
20241209,160631,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10240,-840,5,-7.58,3373308310,322679,103.56,10830,10830,10210,14400,7760,11080,10455.03,1.75,0,-44531,11613,11346,10923,10656,10233,11135,10445,155,3320,500,7970,10,1,31016990,3176,32.00,1.04,12,1.04,320.00,9813.00,23700,20240122,-56.79,10210,20241209,0.29,23700,-56.79,20240122,10210,0.29,20241209,58200,-82.41,20240112,10210,0.29,20241209,3.26,N,079370,500,155 억,,542185,N,N,941,N,00,N
20241209,150633,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10270,-810,5,-7.31,3115876720,297538,95.49,10830,10830,10240,14400,7760,11080,10472.20,1.75,0,-37094,11613,11346,10923,10656,10233,11135,10445,155,3320,500,7970,10,1,31016990,3185,32.09,1.05,12,0.96,320.00,9813.00,23700,20240122,-56.67,10240,20241209,0.29,23700,-56.67,20240122,10240,0.29,20241209,58200,-82.35,20240112,10240,0.29,20241209,3.26,N,079370,500,155 억,,542185,N,N,199,N,00,N
20241209,140632,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10350,-730,5,-6.59,2696158460,256746,82.40,10830,10830,10270,14400,7760,11080,10501.27,1.75,0,-30754,11613,11346,10923,10656,10233,11135,10445,155,3320,500,7970,10,1,31016990,3210,32.34,1.05,12,0.83,320.00,9813.00,23700,20240122,-56.33,10270,20241209,0.78,23700,-56.33,20240122,10270,0.78,20241209,58200,-82.22,20240112,10270,0.78,20241209,3.26,N,079370,500,155 억,,542185,N,N,199,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 160632 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10560 320 2 3.12 1690367010 160694 49.34 10240 10680 10240 13310 7170 10240 10519.09 1.61 0 13976 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3275 33.00 1.08 12 0.52 320.00 9813.00 23700 20240122 -55.44 10210 20241209 3.43 23700 -55.44 20240122 10210 3.43 20241209 58200 -81.86 20240112 10210 3.43 20241209 3.31 N 079370 500 155 억 499572 N N 210 N 00 N
3 20241210 150634 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10570 330 2 3.22 1602923080 152419 46.80 10240 10680 10240 13310 7170 10240 10516.56 1.61 0 14380 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3278 33.03 1.08 12 0.49 320.00 9813.00 23700 20240122 -55.40 10210 20241209 3.53 23700 -55.40 20240122 10210 3.53 20241209 58200 -81.84 20240112 10210 3.53 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
4 20241210 140634 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10620 380 2 3.71 1513162790 143944 44.19 10240 10680 10240 13310 7170 10240 10512.16 1.61 0 14178 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3294 33.19 1.08 12 0.46 320.00 9813.00 23700 20240122 -55.19 10210 20241209 4.02 23700 -55.19 20240122 10210 4.02 20241209 58200 -81.75 20240112 10210 4.02 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
5 20241210 130633 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10550 310 2 3.03 1293849360 123242 37.84 10240 10620 10240 13310 7170 10240 10498.45 1.61 0 7682 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3272 32.97 1.08 12 0.40 320.00 9813.00 23700 20240122 -55.49 10210 20241209 3.33 23700 -55.49 20240122 10210 3.33 20241209 58200 -81.87 20240112 10210 3.33 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
6 20241210 120633 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10560 320 2 3.12 1040960770 99112 30.43 10240 10620 10240 13310 7170 10240 10502.87 1.61 0 4500 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3275 33.00 1.08 12 0.32 320.00 9813.00 23700 20240122 -55.44 10210 20241209 3.43 23700 -55.44 20240122 10210 3.43 20241209 58200 -81.86 20240112 10210 3.43 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
7 20241210 110632 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10560 320 2 3.12 859879350 81940 25.16 10240 10620 10240 13310 7170 10240 10494.01 1.61 0 2149 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3275 33.00 1.08 12 0.26 320.00 9813.00 23700 20240122 -55.44 10210 20241209 3.43 23700 -55.44 20240122 10210 3.43 20241209 58200 -81.86 20240112 10210 3.43 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
8 20241210 100633 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10560 320 2 3.12 623955570 59602 18.30 10240 10620 10240 13310 7170 10240 10468.70 1.61 0 3292 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3275 33.00 1.08 12 0.19 320.00 9813.00 23700 20240122 -55.44 10210 20241209 3.43 23700 -55.44 20240122 10210 3.43 20241209 58200 -81.86 20240112 10210 3.43 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
9 20241210 090637 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 10490 250 2 2.44 189343030 18239 5.60 10240 10500 10240 13310 7170 10240 10381.22 1.61 0 2148 11046 10642 10426 10022 9806 10535 9915 155 3070 500 7370 10 1 31016990 3254 32.78 1.07 12 0.06 320.00 9813.00 23700 20240122 -55.74 10210 20241209 2.74 23700 -55.74 20240122 10210 2.74 20241209 58200 -81.98 20240112 10210 2.74 20241209 3.31 N 079370 500 155 억 499572 N N 942 N 00 N
10 20241209 160631 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10240 -840 5 -7.58 3373308310 322679 103.56 10830 10830 10210 14400 7760 11080 10455.03 1.75 0 -44531 11613 11346 10923 10656 10233 11135 10445 155 3320 500 7970 10 1 31016990 3176 32.00 1.04 12 1.04 320.00 9813.00 23700 20240122 -56.79 10210 20241209 0.29 23700 -56.79 20240122 10210 0.29 20241209 58200 -82.41 20240112 10210 0.29 20241209 3.26 N 079370 500 155 억 542185 N N 941 N 00 N
11 20241209 150633 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10270 -810 5 -7.31 3115876720 297538 95.49 10830 10830 10240 14400 7760 11080 10472.20 1.75 0 -37094 11613 11346 10923 10656 10233 11135 10445 155 3320 500 7970 10 1 31016990 3185 32.09 1.05 12 0.96 320.00 9813.00 23700 20240122 -56.67 10240 20241209 0.29 23700 -56.67 20240122 10240 0.29 20241209 58200 -82.35 20240112 10240 0.29 20241209 3.26 N 079370 500 155 억 542185 N N 199 N 00 N
12 20241209 140632 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10350 -730 5 -6.59 2696158460 256746 82.40 10830 10830 10270 14400 7760 11080 10501.27 1.75 0 -30754 11613 11346 10923 10656 10233 11135 10445 155 3320 500 7970 10 1 31016990 3210 32.34 1.05 12 0.83 320.00 9813.00 23700 20240122 -56.33 10270 20241209 0.78 23700 -56.33 20240122 10270 0.78 20241209 58200 -82.22 20240112 10270 0.78 20241209 3.26 N 079370 500 155 억 542185 N N 199 N 00 N