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
090470/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
20241210,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4505,385,2,9.34,191268770,43403,49.17,4200,4515,4200,5350,2885,4120,4406.81,0.43,0,26853,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,787,-60.88,0.47,12,0.25,-74.00,9618.00,11050,20231201,-59.23,4120,20241209,9.34,10750,-58.09,20240124,4120,9.34,20241209,10750,-58.09,20240124,4120,9.34,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,375,2,9.10,178793815,40628,46.02,4200,4515,4200,5350,2885,4120,4400.75,0.43,0,24778,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,786,-60.74,0.47,12,0.23,-74.00,9618.00,11050,20231201,-59.32,4120,20241209,9.10,10750,-58.19,20240124,4120,9.10,20241209,10750,-58.19,20240124,4120,9.10,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,140705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,365,2,8.86,145672095,33247,37.66,4200,4485,4200,5350,2885,4120,4381.51,0.43,0,19211,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,784,-60.61,0.47,12,0.19,-74.00,9618.00,11050,20231201,-59.41,4120,20241209,8.86,10750,-58.28,20240124,4120,8.86,20241209,10750,-58.28,20240124,4120,8.86,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,130704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,355,2,8.62,135726180,31023,35.14,4200,4475,4200,5350,2885,4120,4375.02,0.43,0,17155,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,782,-60.47,0.47,12,0.18,-74.00,9618.00,11050,20231201,-59.50,4120,20241209,8.62,10750,-58.37,20240124,4120,8.62,20241209,10750,-58.37,20240124,4120,8.62,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,120705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4445,325,2,7.89,111374225,25555,28.95,4200,4450,4200,5350,2885,4120,4358.22,0.43,0,16659,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,777,-60.07,0.46,12,0.15,-74.00,9618.00,11050,20231201,-59.77,4120,20241209,7.89,10750,-58.65,20240124,4120,7.89,20241209,10750,-58.65,20240124,4120,7.89,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,310,2,7.52,93954435,21624,24.50,4200,4445,4200,5350,2885,4120,4344.91,0.43,0,12951,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,774,-59.86,0.46,12,0.12,-74.00,9618.00,11050,20231201,-59.91,4120,20241209,7.52,10750,-58.79,20240124,4120,7.52,20241209,10750,-58.79,20240124,4120,7.52,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,100705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,265,2,6.43,55605980,12913,14.63,4200,4400,4200,5350,2885,4120,4306.20,0.43,0,5952,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,766,-59.26,0.46,12,0.07,-74.00,9618.00,11050,20231201,-60.32,4120,20241209,6.43,10750,-59.21,20240124,4120,6.43,20241209,10750,-59.21,20240124,4120,6.43,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241210,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,115,2,2.79,15389605,3641,4.12,4200,4380,4200,5350,2885,4120,4226.75,0.43,0,724,4713,4416,4268,3971,3823,4342,3897,87,1230,500,2960,5,1,17476594,740,-57.23,0.44,12,0.02,-74.00,9618.00,11050,20231201,-61.67,4120,20241209,2.79,10750,-60.60,20240124,4120,2.79,20241209,10750,-60.60,20240124,4120,2.79,20241209,3.05,N,090470,500,87 억,,75110,N,N,0,N,00,N
20241209,160702,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4120,-450,5,-9.85,378380780,88066,90.79,4405,4565,4120,5940,3200,4570,4297.00,0.54,0,-18761,5013,4791,4608,4386,4203,4700,4295,87,1370,500,3290,5,1,17476594,720,-55.68,0.43,12,0.50,-74.00,9618.00,11050,20231201,-62.71,4120,20241209,0.00,10750,-61.67,20240124,4120,0.00,20241209,10750,-61.67,20240124,4120,0.00,20241209,3.09,N,090470,500,87 억,,93800,N,N,0,N,00,N
20241209,150703,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4210,-360,5,-7.88,337910265,78308,80.73,4405,4565,4175,5940,3200,4570,4315.14,0.54,0,-17858,5013,4791,4608,4386,4203,4700,4295,87,1370,500,3290,5,1,17476594,736,-56.89,0.44,12,0.45,-74.00,9618.00,11050,20231201,-61.90,4175,20241209,0.84,10750,-60.84,20240124,4175,0.84,20241209,10750,-60.84,20240124,4175,0.84,20241209,3.09,N,090470,500,87 억,,93800,N,N,0,N,00,N
20241209,140704,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4290,-280,5,-6.13,264678355,60976,62.86,4405,4565,4230,5940,3200,4570,4340.70,0.54,0,-14251,5013,4791,4608,4386,4203,4700,4295,87,1370,500,3290,5,1,17476594,750,-57.97,0.45,12,0.35,-74.00,9618.00,11050,20231201,-61.18,4230,20241209,1.42,10750,-60.09,20240124,4230,1.42,20241209,10750,-60.09,20240124,4230,1.42,20241209,3.09,N,090470,500,87 억,,93800,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 160704 57 100.00 KOSDAQ 기계.장비 N N N N N 4505 385 2 9.34 191268770 43403 49.17 4200 4515 4200 5350 2885 4120 4406.81 0.43 0 26853 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 787 -60.88 0.47 12 0.25 -74.00 9618.00 11050 20231201 -59.23 4120 20241209 9.34 10750 -58.09 20240124 4120 9.34 20241209 10750 -58.09 20240124 4120 9.34 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
3 20241210 150705 57 100.00 KOSDAQ 기계.장비 N N N N N 4495 375 2 9.10 178793815 40628 46.02 4200 4515 4200 5350 2885 4120 4400.75 0.43 0 24778 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 786 -60.74 0.47 12 0.23 -74.00 9618.00 11050 20231201 -59.32 4120 20241209 9.10 10750 -58.19 20240124 4120 9.10 20241209 10750 -58.19 20240124 4120 9.10 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
4 20241210 140705 57 100.00 KOSDAQ 기계.장비 N N N N N 4485 365 2 8.86 145672095 33247 37.66 4200 4485 4200 5350 2885 4120 4381.51 0.43 0 19211 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 784 -60.61 0.47 12 0.19 -74.00 9618.00 11050 20231201 -59.41 4120 20241209 8.86 10750 -58.28 20240124 4120 8.86 20241209 10750 -58.28 20240124 4120 8.86 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
5 20241210 130704 57 100.00 KOSDAQ 기계.장비 N N N N N 4475 355 2 8.62 135726180 31023 35.14 4200 4475 4200 5350 2885 4120 4375.02 0.43 0 17155 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 782 -60.47 0.47 12 0.18 -74.00 9618.00 11050 20231201 -59.50 4120 20241209 8.62 10750 -58.37 20240124 4120 8.62 20241209 10750 -58.37 20240124 4120 8.62 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
6 20241210 120705 57 100.00 KOSDAQ 기계.장비 N N N N N 4445 325 2 7.89 111374225 25555 28.95 4200 4450 4200 5350 2885 4120 4358.22 0.43 0 16659 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 777 -60.07 0.46 12 0.15 -74.00 9618.00 11050 20231201 -59.77 4120 20241209 7.89 10750 -58.65 20240124 4120 7.89 20241209 10750 -58.65 20240124 4120 7.89 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
7 20241210 110704 57 100.00 KOSDAQ 기계.장비 N N N N N 4430 310 2 7.52 93954435 21624 24.50 4200 4445 4200 5350 2885 4120 4344.91 0.43 0 12951 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 774 -59.86 0.46 12 0.12 -74.00 9618.00 11050 20231201 -59.91 4120 20241209 7.52 10750 -58.79 20240124 4120 7.52 20241209 10750 -58.79 20240124 4120 7.52 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
8 20241210 100705 57 100.00 KOSDAQ 기계.장비 N N N N N 4385 265 2 6.43 55605980 12913 14.63 4200 4400 4200 5350 2885 4120 4306.20 0.43 0 5952 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 766 -59.26 0.46 12 0.07 -74.00 9618.00 11050 20231201 -60.32 4120 20241209 6.43 10750 -59.21 20240124 4120 6.43 20241209 10750 -59.21 20240124 4120 6.43 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
9 20241210 090709 57 100.00 KOSDAQ 기계.장비 N N N N N 4235 115 2 2.79 15389605 3641 4.12 4200 4380 4200 5350 2885 4120 4226.75 0.43 0 724 4713 4416 4268 3971 3823 4342 3897 87 1230 500 2960 5 1 17476594 740 -57.23 0.44 12 0.02 -74.00 9618.00 11050 20231201 -61.67 4120 20241209 2.79 10750 -60.60 20240124 4120 2.79 20241209 10750 -60.60 20240124 4120 2.79 20241209 3.05 N 090470 500 87 억 75110 N N 0 N 00 N
10 20241209 160702 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4120 -450 5 -9.85 378380780 88066 90.79 4405 4565 4120 5940 3200 4570 4297.00 0.54 0 -18761 5013 4791 4608 4386 4203 4700 4295 87 1370 500 3290 5 1 17476594 720 -55.68 0.43 12 0.50 -74.00 9618.00 11050 20231201 -62.71 4120 20241209 0.00 10750 -61.67 20240124 4120 0.00 20241209 10750 -61.67 20240124 4120 0.00 20241209 3.09 N 090470 500 87 억 93800 N N 0 N 00 N
11 20241209 150703 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4210 -360 5 -7.88 337910265 78308 80.73 4405 4565 4175 5940 3200 4570 4315.14 0.54 0 -17858 5013 4791 4608 4386 4203 4700 4295 87 1370 500 3290 5 1 17476594 736 -56.89 0.44 12 0.45 -74.00 9618.00 11050 20231201 -61.90 4175 20241209 0.84 10750 -60.84 20240124 4175 0.84 20241209 10750 -60.84 20240124 4175 0.84 20241209 3.09 N 090470 500 87 억 93800 N N 0 N 00 N
12 20241209 140704 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4290 -280 5 -6.13 264678355 60976 62.86 4405 4565 4230 5940 3200 4570 4340.70 0.54 0 -14251 5013 4791 4608 4386 4203 4700 4295 87 1370 500 3290 5 1 17476594 750 -57.97 0.45 12 0.35 -74.00 9618.00 11050 20231201 -61.18 4230 20241209 1.42 10750 -60.09 20240124 4230 1.42 20241209 10750 -60.09 20240124 4230 1.42 20241209 3.09 N 090470 500 87 억 93800 N N 0 N 00 N