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
104460/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
20241210,160739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11570,730,2,6.73,498120030,43950,54.56,10830,11570,10830,14090,7590,10840,11334.17,2.97,0,9778,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1240,21.75,1.05,12,0.41,532.00,11009.00,26400,20231213,-56.17,9510,20241025,21.66,25150,-54.00,20240412,9510,21.66,20241025,26400,-56.17,20231213,9510,21.66,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,150740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11430,590,2,5.44,472164260,41698,51.76,10830,11510,10830,14090,7590,10840,11323.96,2.97,0,8830,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1225,21.48,1.04,12,0.39,532.00,11009.00,26400,20231213,-56.70,9510,20241025,20.19,25150,-54.55,20240412,9510,20.19,20241025,26400,-56.70,20231213,9510,20.19,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,140741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11470,630,2,5.81,442255050,39090,48.53,10830,11510,10830,14090,7590,10840,11314.32,2.97,0,8072,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1229,21.56,1.04,12,0.36,532.00,11009.00,26400,20231213,-56.55,9510,20241025,20.61,25150,-54.39,20240412,9510,20.61,20241025,26400,-56.55,20231213,9510,20.61,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,130740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11380,540,2,4.98,412887230,36528,45.35,10830,11510,10830,14090,7590,10840,11303.89,2.97,0,7634,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1219,21.39,1.03,12,0.34,532.00,11009.00,26400,20231213,-56.89,9510,20241025,19.66,25150,-54.75,20240412,9510,19.66,20241025,26400,-56.89,20231213,9510,19.66,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,120740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11330,490,2,4.52,404632140,35800,44.44,10830,11510,10830,14090,7590,10840,11303.17,2.97,0,7687,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1214,21.30,1.03,12,0.33,532.00,11009.00,26400,20231213,-57.08,9510,20241025,19.14,25150,-54.95,20240412,9510,19.14,20241025,26400,-57.08,20231213,9510,19.14,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,110739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11220,380,2,3.51,313231880,27681,34.36,10830,11510,10830,14090,7590,10840,11316.56,2.97,0,8357,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1202,21.09,1.02,12,0.26,532.00,11009.00,26400,20231213,-57.50,9510,20241025,17.98,25150,-55.39,20240412,9510,17.98,20241025,26400,-57.50,20231213,9510,17.98,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,100740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11340,500,2,4.61,234624960,20697,25.69,10830,11510,10830,14090,7590,10840,11337.29,2.97,0,8066,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1215,21.32,1.03,12,0.19,532.00,11009.00,26400,20231213,-57.05,9510,20241025,19.24,25150,-54.91,20240412,9510,19.24,20241025,26400,-57.05,20231213,9510,19.24,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241210,090745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11170,330,2,3.04,10667960,969,1.20,10830,11280,10830,14090,7590,10840,11017.68,2.97,0,494,11413,11126,10903,10616,10393,11015,10505,54,3250,500,7800,10,1,10713625,1197,21.00,1.01,12,0.01,532.00,11009.00,26400,20231213,-57.69,9510,20241025,17.46,25150,-55.59,20240412,9510,17.46,20241025,26400,-57.69,20231213,9510,17.46,20241025,0.89,N,104460,500,53 억,,317935,N,N,0,N,00,N
20241209,160737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10840,-630,5,-5.49,883178590,80473,129.23,11100,11190,10680,14910,8030,11470,10974.84,2.98,0,-2104,12396,11932,11286,10822,10176,11610,10500,54,3440,500,8250,10,1,10713625,1161,20.38,0.98,12,0.75,532.00,11009.00,26400,20231213,-58.94,9510,20241025,13.99,25150,-56.90,20240412,9510,13.99,20241025,26400,-58.94,20231213,9510,13.99,20241025,0.86,N,104460,500,53 억,,319224,N,N,0,N,00,N
20241209,150737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10940,-530,5,-4.62,853885250,77784,124.92,11100,11190,10680,14910,8030,11470,10977.65,2.98,0,-64,12396,11932,11286,10822,10176,11610,10500,54,3440,500,8250,10,1,10713625,1172,20.56,0.99,12,0.73,532.00,11009.00,26400,20231213,-58.56,9510,20241025,15.04,25150,-56.50,20240412,9510,15.04,20241025,26400,-58.56,20231213,9510,15.04,20241025,0.86,N,104460,500,53 억,,319224,N,N,0,N,00,N
20241209,140739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10990,-480,5,-4.18,676872810,61626,98.97,11100,11190,10680,14910,8030,11470,10983.56,2.98,0,-2657,12396,11932,11286,10822,10176,11610,10500,54,3440,500,8250,10,1,10713625,1177,20.66,1.00,12,0.58,532.00,11009.00,26400,20231213,-58.37,9510,20241025,15.56,25150,-56.30,20240412,9510,15.56,20241025,26400,-58.37,20231213,9510,15.56,20241025,0.86,N,104460,500,53 억,,319224,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 160739 57 100.00 KOSDAQ 기계.장비 N N N N N 11570 730 2 6.73 498120030 43950 54.56 10830 11570 10830 14090 7590 10840 11334.17 2.97 0 9778 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1240 21.75 1.05 12 0.41 532.00 11009.00 26400 20231213 -56.17 9510 20241025 21.66 25150 -54.00 20240412 9510 21.66 20241025 26400 -56.17 20231213 9510 21.66 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
3 20241210 150740 57 100.00 KOSDAQ 기계.장비 N N N N N 11430 590 2 5.44 472164260 41698 51.76 10830 11510 10830 14090 7590 10840 11323.96 2.97 0 8830 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1225 21.48 1.04 12 0.39 532.00 11009.00 26400 20231213 -56.70 9510 20241025 20.19 25150 -54.55 20240412 9510 20.19 20241025 26400 -56.70 20231213 9510 20.19 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
4 20241210 140741 57 100.00 KOSDAQ 기계.장비 N N N N N 11470 630 2 5.81 442255050 39090 48.53 10830 11510 10830 14090 7590 10840 11314.32 2.97 0 8072 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1229 21.56 1.04 12 0.36 532.00 11009.00 26400 20231213 -56.55 9510 20241025 20.61 25150 -54.39 20240412 9510 20.61 20241025 26400 -56.55 20231213 9510 20.61 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
5 20241210 130740 57 100.00 KOSDAQ 기계.장비 N N N N N 11380 540 2 4.98 412887230 36528 45.35 10830 11510 10830 14090 7590 10840 11303.89 2.97 0 7634 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1219 21.39 1.03 12 0.34 532.00 11009.00 26400 20231213 -56.89 9510 20241025 19.66 25150 -54.75 20240412 9510 19.66 20241025 26400 -56.89 20231213 9510 19.66 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
6 20241210 120740 57 100.00 KOSDAQ 기계.장비 N N N N N 11330 490 2 4.52 404632140 35800 44.44 10830 11510 10830 14090 7590 10840 11303.17 2.97 0 7687 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1214 21.30 1.03 12 0.33 532.00 11009.00 26400 20231213 -57.08 9510 20241025 19.14 25150 -54.95 20240412 9510 19.14 20241025 26400 -57.08 20231213 9510 19.14 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
7 20241210 110739 57 100.00 KOSDAQ 기계.장비 N N N N N 11220 380 2 3.51 313231880 27681 34.36 10830 11510 10830 14090 7590 10840 11316.56 2.97 0 8357 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1202 21.09 1.02 12 0.26 532.00 11009.00 26400 20231213 -57.50 9510 20241025 17.98 25150 -55.39 20240412 9510 17.98 20241025 26400 -57.50 20231213 9510 17.98 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
8 20241210 100740 57 100.00 KOSDAQ 기계.장비 N N N N N 11340 500 2 4.61 234624960 20697 25.69 10830 11510 10830 14090 7590 10840 11337.29 2.97 0 8066 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1215 21.32 1.03 12 0.19 532.00 11009.00 26400 20231213 -57.05 9510 20241025 19.24 25150 -54.91 20240412 9510 19.24 20241025 26400 -57.05 20231213 9510 19.24 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
9 20241210 090745 57 100.00 KOSDAQ 기계.장비 N N N N N 11170 330 2 3.04 10667960 969 1.20 10830 11280 10830 14090 7590 10840 11017.68 2.97 0 494 11413 11126 10903 10616 10393 11015 10505 54 3250 500 7800 10 1 10713625 1197 21.00 1.01 12 0.01 532.00 11009.00 26400 20231213 -57.69 9510 20241025 17.46 25150 -55.59 20240412 9510 17.46 20241025 26400 -57.69 20231213 9510 17.46 20241025 0.89 N 104460 500 53 억 317935 N N 0 N 00 N
10 20241209 160737 57 100.00 KOSDAQ 기계.장비 N N N N N 10840 -630 5 -5.49 883178590 80473 129.23 11100 11190 10680 14910 8030 11470 10974.84 2.98 0 -2104 12396 11932 11286 10822 10176 11610 10500 54 3440 500 8250 10 1 10713625 1161 20.38 0.98 12 0.75 532.00 11009.00 26400 20231213 -58.94 9510 20241025 13.99 25150 -56.90 20240412 9510 13.99 20241025 26400 -58.94 20231213 9510 13.99 20241025 0.86 N 104460 500 53 억 319224 N N 0 N 00 N
11 20241209 150737 57 100.00 KOSDAQ 기계.장비 N N N N N 10940 -530 5 -4.62 853885250 77784 124.92 11100 11190 10680 14910 8030 11470 10977.65 2.98 0 -64 12396 11932 11286 10822 10176 11610 10500 54 3440 500 8250 10 1 10713625 1172 20.56 0.99 12 0.73 532.00 11009.00 26400 20231213 -58.56 9510 20241025 15.04 25150 -56.50 20240412 9510 15.04 20241025 26400 -58.56 20231213 9510 15.04 20241025 0.86 N 104460 500 53 억 319224 N N 0 N 00 N
12 20241209 140739 57 100.00 KOSDAQ 기계.장비 N N N N N 10990 -480 5 -4.18 676872810 61626 98.97 11100 11190 10680 14910 8030 11470 10983.56 2.98 0 -2657 12396 11932 11286 10822 10176 11610 10500 54 3440 500 8250 10 1 10713625 1177 20.66 1.00 12 0.58 532.00 11009.00 26400 20231213 -58.37 9510 20241025 15.56 25150 -56.30 20240412 9510 15.56 20241025 26400 -58.37 20231213 9510 15.56 20241025 0.86 N 104460 500 53 억 319224 N N 0 N 00 N