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
090710/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,1359,78,2,6.09,2106389721,1572679,82.88,1281,1368,1275,1665,897,1281,1339.30,2.44,0,152031,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1490,-25.17,1.53,12,1.43,-54.00,890.00,4107,20240119,-66.91,1073,20241023,26.65,4107,-66.91,20240119,1073,26.65,20241023,3860,-64.79,20240228,1073,26.65,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1361,80,2,6.25,1998477739,1493358,78.70,1281,1368,1275,1665,897,1281,1338.25,2.44,0,137365,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1492,-25.20,1.53,12,1.36,-54.00,890.00,4107,20240119,-66.86,1073,20241023,26.84,4107,-66.86,20240119,1073,26.84,20241023,3860,-64.74,20240228,1073,26.84,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,140706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1366,85,2,6.64,1673146922,1253306,66.05,1281,1368,1275,1665,897,1281,1334.99,2.44,0,84173,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1497,-25.30,1.53,12,1.14,-54.00,890.00,4107,20240119,-66.74,1073,20241023,27.31,4107,-66.74,20240119,1073,27.31,20241023,3860,-64.61,20240228,1073,27.31,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,130705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1342,61,2,4.76,1346424328,1011726,53.32,1281,1360,1275,1665,897,1281,1330.82,2.44,0,99899,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1471,-24.85,1.51,12,0.92,-54.00,890.00,4107,20240119,-67.32,1073,20241023,25.07,4107,-67.32,20240119,1073,25.07,20241023,3860,-65.23,20240228,1073,25.07,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,120705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1334,53,2,4.14,1232930914,926772,48.84,1281,1360,1275,1665,897,1281,1330.35,2.44,0,99165,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1462,-24.70,1.50,12,0.85,-54.00,890.00,4107,20240119,-67.52,1073,20241023,24.32,4107,-67.52,20240119,1073,24.32,20241023,3860,-65.44,20240228,1073,24.32,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,110704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1347,66,2,5.15,1033090448,777919,41.00,1281,1360,1275,1665,897,1281,1328.02,2.44,0,89623,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1477,-24.94,1.51,12,0.71,-54.00,890.00,4107,20240119,-67.20,1073,20241023,25.54,4107,-67.20,20240119,1073,25.54,20241023,3860,-65.10,20240228,1073,25.54,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,100705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1344,63,2,4.92,784630684,593409,31.27,1281,1360,1275,1665,897,1281,1322.25,2.44,0,10701,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1473,-24.89,1.51,12,0.54,-54.00,890.00,4107,20240119,-67.28,1073,20241023,25.26,4107,-67.28,20240119,1073,25.26,20241023,3860,-65.18,20240228,1073,25.26,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241210,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1303,22,2,1.72,182651249,140285,7.39,1281,1318,1275,1665,897,1281,1302.01,2.44,0,-22206,1367,1324,1287,1244,1207,1305,1225,548,384,500,760,1,1,109623165,1428,-24.13,1.46,12,0.13,-54.00,890.00,4107,20240119,-68.27,1073,20241023,21.44,4107,-68.27,20240119,1073,21.44,20241023,3860,-66.24,20240228,1073,21.44,20241023,0.66,N,090710,500,548 억,,2679253,N,N,0,N,00,N
20241209,160702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1281,-90,5,-6.56,2435622839,1887169,73.92,1329,1330,1250,1782,960,1371,1290.62,2.14,0,333709,1485,1427,1381,1323,1277,1405,1301,548,411,500,820,1,1,109623165,1404,-23.72,1.44,12,1.72,-54.00,890.00,4107,20240119,-68.81,1073,20241023,19.38,4107,-68.81,20240119,1073,19.38,20241023,3860,-66.81,20240228,1073,19.38,20241023,0.76,N,090710,500,548 억,,2345585,N,N,0,N,00,N
20241209,150703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1287,-84,5,-6.13,2333762431,1807888,70.82,1329,1330,1250,1782,960,1371,1290.87,2.14,0,312700,1485,1427,1381,1323,1277,1405,1301,548,411,500,820,1,1,109623165,1411,-23.83,1.45,12,1.65,-54.00,890.00,4107,20240119,-68.66,1073,20241023,19.94,4107,-68.66,20240119,1073,19.94,20241023,3860,-66.66,20240228,1073,19.94,20241023,0.76,N,090710,500,548 억,,2345585,N,N,0,N,00,N
20241209,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1293,-78,5,-5.69,2081958141,1612095,63.15,1329,1330,1250,1782,960,1371,1291.45,2.14,0,255684,1485,1427,1381,1323,1277,1405,1301,548,411,500,820,1,1,109623165,1417,-23.94,1.45,12,1.47,-54.00,890.00,4107,20240119,-68.52,1073,20241023,20.50,4107,-68.52,20240119,1073,20.50,20241023,3860,-66.50,20240228,1073,20.50,20241023,0.76,N,090710,500,548 억,,2345585,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 1359 78 2 6.09 2106389721 1572679 82.88 1281 1368 1275 1665 897 1281 1339.30 2.44 0 152031 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1490 -25.17 1.53 12 1.43 -54.00 890.00 4107 20240119 -66.91 1073 20241023 26.65 4107 -66.91 20240119 1073 26.65 20241023 3860 -64.79 20240228 1073 26.65 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
3 20241210 150705 57 100.00 KOSDAQ 기계.장비 N N N N N 1361 80 2 6.25 1998477739 1493358 78.70 1281 1368 1275 1665 897 1281 1338.25 2.44 0 137365 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1492 -25.20 1.53 12 1.36 -54.00 890.00 4107 20240119 -66.86 1073 20241023 26.84 4107 -66.86 20240119 1073 26.84 20241023 3860 -64.74 20240228 1073 26.84 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
4 20241210 140706 57 100.00 KOSDAQ 기계.장비 N N N N N 1366 85 2 6.64 1673146922 1253306 66.05 1281 1368 1275 1665 897 1281 1334.99 2.44 0 84173 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1497 -25.30 1.53 12 1.14 -54.00 890.00 4107 20240119 -66.74 1073 20241023 27.31 4107 -66.74 20240119 1073 27.31 20241023 3860 -64.61 20240228 1073 27.31 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
5 20241210 130705 57 100.00 KOSDAQ 기계.장비 N N N N N 1342 61 2 4.76 1346424328 1011726 53.32 1281 1360 1275 1665 897 1281 1330.82 2.44 0 99899 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1471 -24.85 1.51 12 0.92 -54.00 890.00 4107 20240119 -67.32 1073 20241023 25.07 4107 -67.32 20240119 1073 25.07 20241023 3860 -65.23 20240228 1073 25.07 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
6 20241210 120705 57 100.00 KOSDAQ 기계.장비 N N N N N 1334 53 2 4.14 1232930914 926772 48.84 1281 1360 1275 1665 897 1281 1330.35 2.44 0 99165 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1462 -24.70 1.50 12 0.85 -54.00 890.00 4107 20240119 -67.52 1073 20241023 24.32 4107 -67.52 20240119 1073 24.32 20241023 3860 -65.44 20240228 1073 24.32 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
7 20241210 110704 57 100.00 KOSDAQ 기계.장비 N N N N N 1347 66 2 5.15 1033090448 777919 41.00 1281 1360 1275 1665 897 1281 1328.02 2.44 0 89623 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1477 -24.94 1.51 12 0.71 -54.00 890.00 4107 20240119 -67.20 1073 20241023 25.54 4107 -67.20 20240119 1073 25.54 20241023 3860 -65.10 20240228 1073 25.54 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
8 20241210 100705 57 100.00 KOSDAQ 기계.장비 N N N N N 1344 63 2 4.92 784630684 593409 31.27 1281 1360 1275 1665 897 1281 1322.25 2.44 0 10701 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1473 -24.89 1.51 12 0.54 -54.00 890.00 4107 20240119 -67.28 1073 20241023 25.26 4107 -67.28 20240119 1073 25.26 20241023 3860 -65.18 20240228 1073 25.26 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
9 20241210 090709 57 100.00 KOSDAQ 기계.장비 N N N N N 1303 22 2 1.72 182651249 140285 7.39 1281 1318 1275 1665 897 1281 1302.01 2.44 0 -22206 1367 1324 1287 1244 1207 1305 1225 548 384 500 760 1 1 109623165 1428 -24.13 1.46 12 0.13 -54.00 890.00 4107 20240119 -68.27 1073 20241023 21.44 4107 -68.27 20240119 1073 21.44 20241023 3860 -66.24 20240228 1073 21.44 20241023 0.66 N 090710 500 548 억 2679253 N N 0 N 00 N
10 20241209 160702 57 100.00 KOSDAQ 기계.장비 N N N N N 1281 -90 5 -6.56 2435622839 1887169 73.92 1329 1330 1250 1782 960 1371 1290.62 2.14 0 333709 1485 1427 1381 1323 1277 1405 1301 548 411 500 820 1 1 109623165 1404 -23.72 1.44 12 1.72 -54.00 890.00 4107 20240119 -68.81 1073 20241023 19.38 4107 -68.81 20240119 1073 19.38 20241023 3860 -66.81 20240228 1073 19.38 20241023 0.76 N 090710 500 548 억 2345585 N N 0 N 00 N
11 20241209 150703 57 100.00 KOSDAQ 기계.장비 N N N N N 1287 -84 5 -6.13 2333762431 1807888 70.82 1329 1330 1250 1782 960 1371 1290.87 2.14 0 312700 1485 1427 1381 1323 1277 1405 1301 548 411 500 820 1 1 109623165 1411 -23.83 1.45 12 1.65 -54.00 890.00 4107 20240119 -68.66 1073 20241023 19.94 4107 -68.66 20240119 1073 19.94 20241023 3860 -66.66 20240228 1073 19.94 20241023 0.76 N 090710 500 548 억 2345585 N N 0 N 00 N
12 20241209 140704 57 100.00 KOSDAQ 기계.장비 N N N N N 1293 -78 5 -5.69 2081958141 1612095 63.15 1329 1330 1250 1782 960 1371 1291.45 2.14 0 255684 1485 1427 1381 1323 1277 1405 1301 548 411 500 820 1 1 109623165 1417 -23.94 1.45 12 1.47 -54.00 890.00 4107 20240119 -68.52 1073 20241023 20.50 4107 -68.52 20240119 1073 20.50 20241023 3860 -66.50 20240228 1073 20.50 20241023 0.76 N 090710 500 548 억 2345585 N N 0 N 00 N