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
079810/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
20241210,160634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,355,2,7.67,460030310,93847,49.86,4610,5020,4610,6010,3245,4630,4902.50,1.48,0,45710,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1098,94.06,0.75,12,0.43,53.00,6614.00,18110,20231206,-72.47,4580,20241209,8.84,17420,-71.38,20240222,4580,8.84,20241209,17420,-71.38,20240222,4580,8.84,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,150635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4975,345,2,7.45,435446000,88910,47.24,4610,5020,4610,6010,3245,4630,4898.21,1.48,0,42433,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1096,93.87,0.75,12,0.40,53.00,6614.00,18110,20231206,-72.53,4580,20241209,8.62,17420,-71.44,20240222,4580,8.62,20241209,17420,-71.44,20240222,4580,8.62,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,320,2,6.91,416075765,85008,45.17,4610,5020,4610,6010,3245,4630,4895.17,1.48,0,40960,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1090,93.40,0.75,12,0.39,53.00,6614.00,18110,20231206,-72.67,4580,20241209,8.08,17420,-71.58,20240222,4580,8.08,20241209,17420,-71.58,20240222,4580,8.08,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,130634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,360,2,7.78,382697360,78293,41.60,4610,5020,4610,6010,3245,4630,4888.68,1.48,0,38900,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1099,94.15,0.75,12,0.36,53.00,6614.00,18110,20231206,-72.45,4580,20241209,8.95,17420,-71.35,20240222,4580,8.95,20241209,17420,-71.35,20240222,4580,8.95,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,120634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,325,2,7.02,341697605,70052,37.22,4610,5020,4610,6010,3245,4630,4878.48,1.48,0,35830,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1091,93.49,0.75,12,0.32,53.00,6614.00,18110,20231206,-72.64,4580,20241209,8.19,17420,-71.56,20240222,4580,8.19,20241209,17420,-71.56,20240222,4580,8.19,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,110634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,355,2,7.67,267740540,55236,29.35,4610,4990,4610,6010,3245,4630,4848.00,1.48,0,25183,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1098,94.06,0.75,12,0.25,53.00,6614.00,18110,20231206,-72.47,4580,20241209,8.84,17420,-71.38,20240222,4580,8.84,20241209,17420,-71.38,20240222,4580,8.84,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4915,285,2,6.16,199797695,41469,22.03,4610,4925,4610,6010,3245,4630,4818.91,1.48,0,21857,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1083,92.74,0.74,12,0.19,53.00,6614.00,18110,20231206,-72.86,4580,20241209,7.31,17420,-71.79,20240222,4580,7.31,20241209,17420,-71.79,20240222,4580,7.31,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241210,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,140,2,3.02,43653380,9246,4.91,4610,4815,4610,6010,3245,4630,4723.35,1.48,0,2548,5236,4932,4756,4452,4276,4845,4365,110,1380,500,3240,5,1,22028094,1051,90.00,0.72,12,0.04,53.00,6614.00,18110,20231206,-73.66,4580,20241209,4.15,17420,-72.62,20240222,4580,4.15,20241209,17420,-72.62,20240222,4580,4.15,20241209,1.31,N,079810,500,110 억,,326849,N,N,3,N,00,N
20241209,160632,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4630,-440,5,-8.68,880566860,187167,137.71,4775,5060,4580,6590,3550,5070,4704.72,1.48,0,1913,5410,5240,5020,4850,4630,5130,4740,110,1520,500,3540,5,1,22028094,1020,87.36,0.70,12,0.85,53.00,6614.00,18110,20231206,-74.43,4580,20241209,1.09,17420,-73.42,20240222,4580,1.09,20241209,17420,-73.42,20240222,4580,1.09,20241209,1.30,N,079810,500,110 억,,324975,N,N,3,N,00,N
20241209,150634,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4600,-470,5,-9.27,847379595,179969,132.42,4775,5060,4595,6590,3550,5070,4708.48,1.48,0,4934,5410,5240,5020,4850,4630,5130,4740,110,1520,500,3540,5,1,22028094,1013,86.79,0.70,12,0.82,53.00,6614.00,18110,20231206,-74.60,4595,20241209,0.11,17420,-73.59,20240222,4595,0.11,20241209,17420,-73.59,20240222,4595,0.11,20241209,1.30,N,079810,500,110 억,,324975,N,N,20,N,00,N
20241209,140633,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4650,-420,5,-8.28,776271240,164582,121.10,4775,5060,4650,6590,3550,5070,4716.62,1.48,0,7427,5410,5240,5020,4850,4630,5130,4740,110,1520,500,3540,5,1,22028094,1024,87.74,0.70,12,0.75,53.00,6614.00,18110,20231206,-74.32,4650,20241209,0.00,17420,-73.31,20240222,4650,0.00,20241209,17420,-73.31,20240222,4650,0.00,20241209,1.30,N,079810,500,110 억,,324975,N,N,20,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 160634 57 100.00 KOSDAQ 기계.장비 N N N N N 4985 355 2 7.67 460030310 93847 49.86 4610 5020 4610 6010 3245 4630 4902.50 1.48 0 45710 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1098 94.06 0.75 12 0.43 53.00 6614.00 18110 20231206 -72.47 4580 20241209 8.84 17420 -71.38 20240222 4580 8.84 20241209 17420 -71.38 20240222 4580 8.84 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
3 20241210 150635 57 100.00 KOSDAQ 기계.장비 N N N N N 4975 345 2 7.45 435446000 88910 47.24 4610 5020 4610 6010 3245 4630 4898.21 1.48 0 42433 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1096 93.87 0.75 12 0.40 53.00 6614.00 18110 20231206 -72.53 4580 20241209 8.62 17420 -71.44 20240222 4580 8.62 20241209 17420 -71.44 20240222 4580 8.62 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
4 20241210 140635 57 100.00 KOSDAQ 기계.장비 N N N N N 4950 320 2 6.91 416075765 85008 45.17 4610 5020 4610 6010 3245 4630 4895.17 1.48 0 40960 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1090 93.40 0.75 12 0.39 53.00 6614.00 18110 20231206 -72.67 4580 20241209 8.08 17420 -71.58 20240222 4580 8.08 20241209 17420 -71.58 20240222 4580 8.08 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
5 20241210 130634 57 100.00 KOSDAQ 기계.장비 N N N N N 4990 360 2 7.78 382697360 78293 41.60 4610 5020 4610 6010 3245 4630 4888.68 1.48 0 38900 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1099 94.15 0.75 12 0.36 53.00 6614.00 18110 20231206 -72.45 4580 20241209 8.95 17420 -71.35 20240222 4580 8.95 20241209 17420 -71.35 20240222 4580 8.95 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
6 20241210 120634 57 100.00 KOSDAQ 기계.장비 N N N N N 4955 325 2 7.02 341697605 70052 37.22 4610 5020 4610 6010 3245 4630 4878.48 1.48 0 35830 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1091 93.49 0.75 12 0.32 53.00 6614.00 18110 20231206 -72.64 4580 20241209 8.19 17420 -71.56 20240222 4580 8.19 20241209 17420 -71.56 20240222 4580 8.19 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
7 20241210 110634 57 100.00 KOSDAQ 기계.장비 N N N N N 4985 355 2 7.67 267740540 55236 29.35 4610 4990 4610 6010 3245 4630 4848.00 1.48 0 25183 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1098 94.06 0.75 12 0.25 53.00 6614.00 18110 20231206 -72.47 4580 20241209 8.84 17420 -71.38 20240222 4580 8.84 20241209 17420 -71.38 20240222 4580 8.84 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
8 20241210 100634 57 100.00 KOSDAQ 기계.장비 N N N N N 4915 285 2 6.16 199797695 41469 22.03 4610 4925 4610 6010 3245 4630 4818.91 1.48 0 21857 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1083 92.74 0.74 12 0.19 53.00 6614.00 18110 20231206 -72.86 4580 20241209 7.31 17420 -71.79 20240222 4580 7.31 20241209 17420 -71.79 20240222 4580 7.31 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
9 20241210 090638 57 100.00 KOSDAQ 기계.장비 N N N N N 4770 140 2 3.02 43653380 9246 4.91 4610 4815 4610 6010 3245 4630 4723.35 1.48 0 2548 5236 4932 4756 4452 4276 4845 4365 110 1380 500 3240 5 1 22028094 1051 90.00 0.72 12 0.04 53.00 6614.00 18110 20231206 -73.66 4580 20241209 4.15 17420 -72.62 20240222 4580 4.15 20241209 17420 -72.62 20240222 4580 4.15 20241209 1.31 N 079810 500 110 억 326849 N N 3 N 00 N
10 20241209 160632 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4630 -440 5 -8.68 880566860 187167 137.71 4775 5060 4580 6590 3550 5070 4704.72 1.48 0 1913 5410 5240 5020 4850 4630 5130 4740 110 1520 500 3540 5 1 22028094 1020 87.36 0.70 12 0.85 53.00 6614.00 18110 20231206 -74.43 4580 20241209 1.09 17420 -73.42 20240222 4580 1.09 20241209 17420 -73.42 20240222 4580 1.09 20241209 1.30 N 079810 500 110 억 324975 N N 3 N 00 N
11 20241209 150634 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4600 -470 5 -9.27 847379595 179969 132.42 4775 5060 4595 6590 3550 5070 4708.48 1.48 0 4934 5410 5240 5020 4850 4630 5130 4740 110 1520 500 3540 5 1 22028094 1013 86.79 0.70 12 0.82 53.00 6614.00 18110 20231206 -74.60 4595 20241209 0.11 17420 -73.59 20240222 4595 0.11 20241209 17420 -73.59 20240222 4595 0.11 20241209 1.30 N 079810 500 110 억 324975 N N 20 N 00 N
12 20241209 140633 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4650 -420 5 -8.28 776271240 164582 121.10 4775 5060 4650 6590 3550 5070 4716.62 1.48 0 7427 5410 5240 5020 4850 4630 5130 4740 110 1520 500 3540 5 1 22028094 1024 87.74 0.70 12 0.75 53.00 6614.00 18110 20231206 -74.32 4650 20241209 0.00 17420 -73.31 20240222 4650 0.00 20241209 17420 -73.31 20240222 4650 0.00 20241209 1.30 N 079810 500 110 억 324975 N N 20 N 00 N