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
099440/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
20241210,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,300,2,10.29,2232016850,712803,64.30,2915,3270,2915,3785,2045,2915,3131.34,1.25,0,239301,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1294,7.77,1.01,12,1.77,414.00,3196.00,5240,20240112,-38.65,2580,20240805,24.61,5240,-38.65,20240112,2580,24.61,20240805,5240,-38.65,20240112,2580,24.61,20240805,2.07,N,099440,500,201 억,,501639,N,N,2282,N,00,N
20241210,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,305,2,10.46,2085975970,667784,60.23,2915,3240,2915,3785,2045,2915,3123.75,1.25,0,225518,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1296,7.78,1.01,12,1.66,414.00,3196.00,5240,20240112,-38.55,2580,20240805,24.81,5240,-38.55,20240112,2580,24.81,20240805,5240,-38.55,20240112,2580,24.81,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,270,2,9.26,1611892920,520378,46.94,2915,3190,2915,3785,2045,2915,3097.57,1.25,0,171906,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1282,7.69,1.00,12,1.29,414.00,3196.00,5240,20240112,-39.22,2580,20240805,23.45,5240,-39.22,20240112,2580,23.45,20240805,5240,-39.22,20240112,2580,23.45,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,130728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3155,240,2,8.23,1476768825,477631,43.08,2915,3190,2915,3785,2045,2915,3091.89,1.25,0,153199,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1270,7.62,0.99,12,1.19,414.00,3196.00,5240,20240112,-39.79,2580,20240805,22.29,5240,-39.79,20240112,2580,22.29,20240805,5240,-39.79,20240112,2580,22.29,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,120728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3165,250,2,8.58,1378091475,446256,40.25,2915,3190,2915,3785,2045,2915,3088.15,1.25,0,134082,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1274,7.64,0.99,12,1.11,414.00,3196.00,5240,20240112,-39.60,2580,20240805,22.67,5240,-39.60,20240112,2580,22.67,20240805,5240,-39.60,20240112,2580,22.67,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,110727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3145,230,2,7.89,1117595845,364032,32.84,2915,3170,2915,3785,2045,2915,3070.08,1.25,0,114506,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1266,7.60,0.98,12,0.90,414.00,3196.00,5240,20240112,-39.98,2580,20240805,21.90,5240,-39.98,20240112,2580,21.90,20240805,5240,-39.98,20240112,2580,21.90,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,100728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3130,215,2,7.38,843188690,276670,24.96,2915,3150,2915,3785,2045,2915,3047.67,1.25,0,98731,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1260,7.56,0.98,12,0.69,414.00,3196.00,5240,20240112,-40.27,2580,20240805,21.32,5240,-40.27,20240112,2580,21.32,20240805,5240,-40.27,20240112,2580,21.32,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241210,090732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3015,100,2,3.43,265788770,88810,8.01,2915,3040,2915,3785,2045,2915,2992.85,1.25,0,38503,3371,3142,3021,2792,2671,3082,2732,201,870,500,2090,5,1,40243394,1213,7.28,0.94,12,0.22,414.00,3196.00,5240,20240112,-42.46,2580,20240805,16.86,5240,-42.46,20240112,2580,16.86,20240805,5240,-42.46,20240112,2580,16.86,20240805,2.07,N,099440,500,201 억,,501639,N,N,1613,N,00,N
20241209,160725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,-385,5,-11.67,3313325720,1095295,154.84,3215,3250,2900,4290,2310,3300,3025.17,1.70,0,-184681,3500,3400,3240,3140,2980,3450,3190,201,990,500,2370,5,1,40243394,1173,7.04,0.91,12,2.72,414.00,3196.00,5240,20240112,-44.37,2580,20240805,12.98,5240,-44.37,20240112,2580,12.98,20240805,5240,-44.37,20240112,2580,12.98,20240805,2.01,N,099440,500,201 억,,682225,N,N,1613,N,00,N
20241209,150725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,-355,5,-10.76,3144208625,1037381,146.65,3215,3250,2930,4290,2310,3300,3030.91,1.70,0,-187025,3500,3400,3240,3140,2980,3450,3190,201,990,500,2370,5,1,40243394,1185,7.11,0.92,12,2.58,414.00,3196.00,5240,20240112,-43.80,2580,20240805,14.15,5240,-43.80,20240112,2580,14.15,20240805,5240,-43.80,20240112,2580,14.15,20240805,2.01,N,099440,500,201 억,,682225,N,N,5578,N,00,N
20241209,140727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2990,-310,5,-9.39,2466852920,808091,114.24,3215,3250,2975,4290,2310,3300,3052.69,1.70,0,-151243,3500,3400,3240,3140,2980,3450,3190,201,990,500,2370,5,1,40243394,1203,7.22,0.94,12,2.01,414.00,3196.00,5240,20240112,-42.94,2580,20240805,15.89,5240,-42.94,20240112,2580,15.89,20240805,5240,-42.94,20240112,2580,15.89,20240805,2.01,N,099440,500,201 억,,682225,N,N,5578,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 160728 57 100.00 KOSDAQ 기계.장비 N N N N N 3215 300 2 10.29 2232016850 712803 64.30 2915 3270 2915 3785 2045 2915 3131.34 1.25 0 239301 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1294 7.77 1.01 12 1.77 414.00 3196.00 5240 20240112 -38.65 2580 20240805 24.61 5240 -38.65 20240112 2580 24.61 20240805 5240 -38.65 20240112 2580 24.61 20240805 2.07 N 099440 500 201 억 501639 N N 2282 N 00 N
3 20241210 150728 57 100.00 KOSDAQ 기계.장비 N N N N N 3220 305 2 10.46 2085975970 667784 60.23 2915 3240 2915 3785 2045 2915 3123.75 1.25 0 225518 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1296 7.78 1.01 12 1.66 414.00 3196.00 5240 20240112 -38.55 2580 20240805 24.81 5240 -38.55 20240112 2580 24.81 20240805 5240 -38.55 20240112 2580 24.81 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
4 20241210 140729 57 100.00 KOSDAQ 기계.장비 N N N N N 3185 270 2 9.26 1611892920 520378 46.94 2915 3190 2915 3785 2045 2915 3097.57 1.25 0 171906 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1282 7.69 1.00 12 1.29 414.00 3196.00 5240 20240112 -39.22 2580 20240805 23.45 5240 -39.22 20240112 2580 23.45 20240805 5240 -39.22 20240112 2580 23.45 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
5 20241210 130728 57 100.00 KOSDAQ 기계.장비 N N N N N 3155 240 2 8.23 1476768825 477631 43.08 2915 3190 2915 3785 2045 2915 3091.89 1.25 0 153199 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1270 7.62 0.99 12 1.19 414.00 3196.00 5240 20240112 -39.79 2580 20240805 22.29 5240 -39.79 20240112 2580 22.29 20240805 5240 -39.79 20240112 2580 22.29 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
6 20241210 120728 57 100.00 KOSDAQ 기계.장비 N N N N N 3165 250 2 8.58 1378091475 446256 40.25 2915 3190 2915 3785 2045 2915 3088.15 1.25 0 134082 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1274 7.64 0.99 12 1.11 414.00 3196.00 5240 20240112 -39.60 2580 20240805 22.67 5240 -39.60 20240112 2580 22.67 20240805 5240 -39.60 20240112 2580 22.67 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
7 20241210 110727 57 100.00 KOSDAQ 기계.장비 N N N N N 3145 230 2 7.89 1117595845 364032 32.84 2915 3170 2915 3785 2045 2915 3070.08 1.25 0 114506 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1266 7.60 0.98 12 0.90 414.00 3196.00 5240 20240112 -39.98 2580 20240805 21.90 5240 -39.98 20240112 2580 21.90 20240805 5240 -39.98 20240112 2580 21.90 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
8 20241210 100728 57 100.00 KOSDAQ 기계.장비 N N N N N 3130 215 2 7.38 843188690 276670 24.96 2915 3150 2915 3785 2045 2915 3047.67 1.25 0 98731 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1260 7.56 0.98 12 0.69 414.00 3196.00 5240 20240112 -40.27 2580 20240805 21.32 5240 -40.27 20240112 2580 21.32 20240805 5240 -40.27 20240112 2580 21.32 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
9 20241210 090732 57 100.00 KOSDAQ 기계.장비 N N N N N 3015 100 2 3.43 265788770 88810 8.01 2915 3040 2915 3785 2045 2915 2992.85 1.25 0 38503 3371 3142 3021 2792 2671 3082 2732 201 870 500 2090 5 1 40243394 1213 7.28 0.94 12 0.22 414.00 3196.00 5240 20240112 -42.46 2580 20240805 16.86 5240 -42.46 20240112 2580 16.86 20240805 5240 -42.46 20240112 2580 16.86 20240805 2.07 N 099440 500 201 억 501639 N N 1613 N 00 N
10 20241209 160725 57 100.00 KOSDAQ 기계.장비 N N N N N 2915 -385 5 -11.67 3313325720 1095295 154.84 3215 3250 2900 4290 2310 3300 3025.17 1.70 0 -184681 3500 3400 3240 3140 2980 3450 3190 201 990 500 2370 5 1 40243394 1173 7.04 0.91 12 2.72 414.00 3196.00 5240 20240112 -44.37 2580 20240805 12.98 5240 -44.37 20240112 2580 12.98 20240805 5240 -44.37 20240112 2580 12.98 20240805 2.01 N 099440 500 201 억 682225 N N 1613 N 00 N
11 20241209 150725 57 100.00 KOSDAQ 기계.장비 N N N N N 2945 -355 5 -10.76 3144208625 1037381 146.65 3215 3250 2930 4290 2310 3300 3030.91 1.70 0 -187025 3500 3400 3240 3140 2980 3450 3190 201 990 500 2370 5 1 40243394 1185 7.11 0.92 12 2.58 414.00 3196.00 5240 20240112 -43.80 2580 20240805 14.15 5240 -43.80 20240112 2580 14.15 20240805 5240 -43.80 20240112 2580 14.15 20240805 2.01 N 099440 500 201 억 682225 N N 5578 N 00 N
12 20241209 140727 57 100.00 KOSDAQ 기계.장비 N N N N N 2990 -310 5 -9.39 2466852920 808091 114.24 3215 3250 2975 4290 2310 3300 3052.69 1.70 0 -151243 3500 3400 3240 3140 2980 3450 3190 201 990 500 2370 5 1 40243394 1203 7.22 0.94 12 2.01 414.00 3196.00 5240 20240112 -42.94 2580 20240805 15.89 5240 -42.94 20240112 2580 15.89 20240805 5240 -42.94 20240112 2580 15.89 20240805 2.01 N 099440 500 201 억 682225 N N 5578 N 00 N