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
079950/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,714,40,2,5.93,45367802,64880,94.59,641,725,641,876,472,674,699.26,0.40,0,8650,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,166,-0.95,0.43,12,0.28,-754.00,1654.00,1570,20231221,-54.52,615,20241114,16.10,1319,-45.87,20240314,615,16.10,20241114,1570,-54.52,20231221,615,16.10,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,47,2,6.97,43884830,62804,91.56,641,725,641,876,472,674,698.76,0.40,0,8524,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,167,-0.96,0.44,12,0.27,-754.00,1654.00,1570,20231221,-54.08,615,20241114,17.24,1319,-45.34,20240314,615,17.24,20241114,1570,-54.08,20231221,615,17.24,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,140636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,712,38,2,5.64,33201809,48014,70.00,641,725,641,876,472,674,691.50,0.40,0,9268,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,165,-0.94,0.43,12,0.21,-754.00,1654.00,1570,20231221,-54.65,615,20241114,15.77,1319,-46.02,20240314,615,15.77,20241114,1570,-54.65,20231221,615,15.77,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,32,2,4.75,31683785,45868,66.87,641,725,641,876,472,674,690.76,0.40,0,9187,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,164,-0.94,0.43,12,0.20,-754.00,1654.00,1570,20231221,-55.03,615,20241114,14.80,1319,-46.47,20240314,615,14.80,20241114,1570,-55.03,20231221,615,14.80,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,120635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,25,2,3.71,31217305,45205,65.90,641,725,641,876,472,674,690.57,0.40,0,9172,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,162,-0.93,0.42,12,0.19,-754.00,1654.00,1570,20231221,-55.48,615,20241114,13.66,1319,-47.01,20240314,615,13.66,20241114,1570,-55.48,20231221,615,13.66,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,110634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,725,51,2,7.57,28068495,40734,59.39,641,725,641,876,472,674,689.07,0.40,0,8547,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,168,-0.96,0.44,12,0.18,-754.00,1654.00,1570,20231221,-53.82,615,20241114,17.89,1319,-45.03,20240314,615,17.89,20241114,1570,-53.82,20231221,615,17.89,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,100635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,696,22,2,3.26,16962625,24929,36.34,641,708,641,876,472,674,680.44,0.40,0,3677,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,161,-0.92,0.42,12,0.11,-754.00,1654.00,1570,20231221,-55.67,615,20241114,13.17,1319,-47.23,20240314,615,13.17,20241114,1570,-55.67,20231221,615,13.17,20241114,0.01,N,079950,500,116 억,,92281,N,N,0,N,00,N
20241210,090639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,670,-4,5,-0.59,5987895,9221,13.44,641,670,641,876,472,674,649.38,0.40,0,2674,727,700,670,643,613,685,628,116,202,500,450,1,1,23200000,155,-0.89,0.41,12,0.04,-754.00,1654.00,1570,20231221,-57.32,615,20241114,8.94,1319,-49.20,20240314,615,8.94,20241114,1570,-57.32,20231221,615,8.94,20241114,0.01,N,079950,500,116 억,,92281,Y,N,0,N,00,N
20241209,160633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,674,-3,5,-0.44,45458282,68486,108.82,677,697,640,880,474,677,663.76,0.43,0,-7892,711,693,672,654,633,683,644,116,203,500,460,1,1,23200000,156,-0.89,0.41,12,0.30,-754.00,1654.00,1570,20231221,-57.07,615,20241114,9.59,1319,-48.90,20240314,615,9.59,20241114,1570,-57.07,20231221,615,9.59,20241114,0.01,N,079950,500,116 억,,99399,N,N,0,N,00,N
20241209,150635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,6,2,0.89,41619508,62839,99.84,677,697,640,880,474,677,662.32,0.43,0,-7254,711,693,672,654,633,683,644,116,203,500,460,1,1,23200000,158,-0.91,0.41,12,0.27,-754.00,1654.00,1570,20231221,-56.50,615,20241114,11.06,1319,-48.22,20240314,615,11.06,20241114,1570,-56.50,20231221,615,11.06,20241114,0.01,N,079950,500,116 억,,99399,N,N,0,N,00,N
20241209,140634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,680,3,2,0.44,32593697,49547,78.72,677,697,640,880,474,677,657.83,0.43,0,-3703,711,693,672,654,633,683,644,116,203,500,460,1,1,23200000,158,-0.90,0.41,12,0.21,-754.00,1654.00,1570,20231221,-56.69,615,20241114,10.57,1319,-48.45,20240314,615,10.57,20241114,1570,-56.69,20231221,615,10.57,20241114,0.01,N,079950,500,116 억,,99399,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 160634 57 100.00 KOSDAQ 기계.장비 N N N N N 714 40 2 5.93 45367802 64880 94.59 641 725 641 876 472 674 699.26 0.40 0 8650 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 166 -0.95 0.43 12 0.28 -754.00 1654.00 1570 20231221 -54.52 615 20241114 16.10 1319 -45.87 20240314 615 16.10 20241114 1570 -54.52 20231221 615 16.10 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
3 20241210 150636 57 100.00 KOSDAQ 기계.장비 N N N N N 721 47 2 6.97 43884830 62804 91.56 641 725 641 876 472 674 698.76 0.40 0 8524 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 167 -0.96 0.44 12 0.27 -754.00 1654.00 1570 20231221 -54.08 615 20241114 17.24 1319 -45.34 20240314 615 17.24 20241114 1570 -54.08 20231221 615 17.24 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
4 20241210 140636 57 100.00 KOSDAQ 기계.장비 N N N N N 712 38 2 5.64 33201809 48014 70.00 641 725 641 876 472 674 691.50 0.40 0 9268 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 165 -0.94 0.43 12 0.21 -754.00 1654.00 1570 20231221 -54.65 615 20241114 15.77 1319 -46.02 20240314 615 15.77 20241114 1570 -54.65 20231221 615 15.77 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
5 20241210 130635 57 100.00 KOSDAQ 기계.장비 N N N N N 706 32 2 4.75 31683785 45868 66.87 641 725 641 876 472 674 690.76 0.40 0 9187 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 164 -0.94 0.43 12 0.20 -754.00 1654.00 1570 20231221 -55.03 615 20241114 14.80 1319 -46.47 20240314 615 14.80 20241114 1570 -55.03 20231221 615 14.80 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
6 20241210 120635 57 100.00 KOSDAQ 기계.장비 N N N N N 699 25 2 3.71 31217305 45205 65.90 641 725 641 876 472 674 690.57 0.40 0 9172 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 162 -0.93 0.42 12 0.19 -754.00 1654.00 1570 20231221 -55.48 615 20241114 13.66 1319 -47.01 20240314 615 13.66 20241114 1570 -55.48 20231221 615 13.66 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
7 20241210 110634 57 100.00 KOSDAQ 기계.장비 N N N N N 725 51 2 7.57 28068495 40734 59.39 641 725 641 876 472 674 689.07 0.40 0 8547 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 168 -0.96 0.44 12 0.18 -754.00 1654.00 1570 20231221 -53.82 615 20241114 17.89 1319 -45.03 20240314 615 17.89 20241114 1570 -53.82 20231221 615 17.89 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
8 20241210 100635 57 100.00 KOSDAQ 기계.장비 N N N N N 696 22 2 3.26 16962625 24929 36.34 641 708 641 876 472 674 680.44 0.40 0 3677 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 161 -0.92 0.42 12 0.11 -754.00 1654.00 1570 20231221 -55.67 615 20241114 13.17 1319 -47.23 20240314 615 13.17 20241114 1570 -55.67 20231221 615 13.17 20241114 0.01 N 079950 500 116 억 92281 N N 0 N 00 N
9 20241210 090639 57 100.00 KOSDAQ 기계.장비 N N N N N 670 -4 5 -0.59 5987895 9221 13.44 641 670 641 876 472 674 649.38 0.40 0 2674 727 700 670 643 613 685 628 116 202 500 450 1 1 23200000 155 -0.89 0.41 12 0.04 -754.00 1654.00 1570 20231221 -57.32 615 20241114 8.94 1319 -49.20 20240314 615 8.94 20241114 1570 -57.32 20231221 615 8.94 20241114 0.01 N 079950 500 116 억 92281 Y N 0 N 00 N
10 20241209 160633 57 100.00 KOSDAQ 기계.장비 N N N N N 674 -3 5 -0.44 45458282 68486 108.82 677 697 640 880 474 677 663.76 0.43 0 -7892 711 693 672 654 633 683 644 116 203 500 460 1 1 23200000 156 -0.89 0.41 12 0.30 -754.00 1654.00 1570 20231221 -57.07 615 20241114 9.59 1319 -48.90 20240314 615 9.59 20241114 1570 -57.07 20231221 615 9.59 20241114 0.01 N 079950 500 116 억 99399 N N 0 N 00 N
11 20241209 150635 57 100.00 KOSDAQ 기계.장비 N N N N N 683 6 2 0.89 41619508 62839 99.84 677 697 640 880 474 677 662.32 0.43 0 -7254 711 693 672 654 633 683 644 116 203 500 460 1 1 23200000 158 -0.91 0.41 12 0.27 -754.00 1654.00 1570 20231221 -56.50 615 20241114 11.06 1319 -48.22 20240314 615 11.06 20241114 1570 -56.50 20231221 615 11.06 20241114 0.01 N 079950 500 116 억 99399 N N 0 N 00 N
12 20241209 140634 57 100.00 KOSDAQ 기계.장비 N N N N N 680 3 2 0.44 32593697 49547 78.72 677 697 640 880 474 677 657.83 0.43 0 -3703 711 693 672 654 633 683 644 116 203 500 460 1 1 23200000 158 -0.90 0.41 12 0.21 -754.00 1654.00 1570 20231221 -56.69 615 20241114 10.57 1319 -48.45 20240314 615 10.57 20241114 1570 -56.69 20231221 615 10.57 20241114 0.01 N 079950 500 116 억 99399 N N 0 N 00 N