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
108490/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
20241210,160746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18780,690,2,3.81,2448537930,131617,65.99,18050,18880,18050,23500,12670,18090,18603.09,0.78,0,17561,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2451,-178.86,2.47,12,1.01,-105.00,7607.00,35500,20240112,-47.10,14870,20240805,26.29,35500,-47.10,20240112,14870,26.29,20240805,35500,-47.10,20240112,14870,26.29,20240805,1.47,N,108490,500,65 억,,101734,N,N,1,N,00,N
20241210,150746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18760,670,2,3.70,2324232740,124997,62.67,18050,18880,18050,23500,12670,18090,18594.31,0.78,0,15955,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2449,-178.67,2.47,12,0.96,-105.00,7607.00,35500,20240112,-47.15,14870,20240805,26.16,35500,-47.15,20240112,14870,26.16,20240805,35500,-47.15,20240112,14870,26.16,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,140747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18560,470,2,2.60,1800107630,96981,48.62,18050,18720,18050,23500,12670,18090,18561.45,0.78,0,7299,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2423,-176.76,2.44,12,0.74,-105.00,7607.00,35500,20240112,-47.72,14870,20240805,24.82,35500,-47.72,20240112,14870,24.82,20240805,35500,-47.72,20240112,14870,24.82,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,130746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18550,460,2,2.54,1688760410,90979,45.61,18050,18720,18050,23500,12670,18090,18562.09,0.78,0,9668,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2421,-176.67,2.44,12,0.70,-105.00,7607.00,35500,20240112,-47.75,14870,20240805,24.75,35500,-47.75,20240112,14870,24.75,20240805,35500,-47.75,20240112,14870,24.75,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,120746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18410,320,2,1.77,1553333400,83633,41.93,18050,18720,18050,23500,12670,18090,18573.21,0.78,0,9506,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2403,-175.33,2.42,12,0.64,-105.00,7607.00,35500,20240112,-48.14,14870,20240805,23.81,35500,-48.14,20240112,14870,23.81,20240805,35500,-48.14,20240112,14870,23.81,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,110745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18680,590,2,3.26,1215767220,65424,32.80,18050,18720,18050,23500,12670,18090,18582.89,0.78,0,13001,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2438,-177.90,2.46,12,0.50,-105.00,7607.00,35500,20240112,-47.38,14870,20240805,25.62,35500,-47.38,20240112,14870,25.62,20240805,35500,-47.38,20240112,14870,25.62,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,100746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18690,600,2,3.32,866252610,46638,23.38,18050,18720,18050,23500,12670,18090,18573.97,0.78,0,12618,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2440,-178.00,2.46,12,0.36,-105.00,7607.00,35500,20240112,-47.35,14870,20240805,25.69,35500,-47.35,20240112,14870,25.69,20240805,35500,-47.35,20240112,14870,25.69,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241210,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18480,390,2,2.16,144748630,7915,3.97,18050,18630,18050,23500,12670,18090,18287.89,0.78,0,457,20110,19100,18540,17530,16970,18820,17250,65,5410,500,13020,10,1,13053665,2412,-176.00,2.43,12,0.06,-105.00,7607.00,35500,20240112,-47.94,14870,20240805,24.28,35500,-47.94,20240112,14870,24.28,20240805,35500,-47.94,20240112,14870,24.28,20240805,1.47,N,108490,500,65 억,,101734,N,N,168,N,00,N
20241209,160744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18090,-2060,5,-10.22,3686195790,197770,136.59,19550,19550,17980,26150,14150,20150,18637.94,0.74,0,5409,21216,20682,20066,19532,18916,20375,19225,65,6000,500,14500,10,1,13053665,2361,-172.29,2.38,12,1.52,-105.00,7607.00,35500,20240112,-49.04,14870,20240805,21.65,35500,-49.04,20240112,14870,21.65,20240805,35500,-49.04,20240112,14870,21.65,20240805,1.57,N,108490,500,65 억,,96589,N,N,168,N,00,N
20241209,150743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18250,-1900,5,-9.43,3526919710,188983,130.52,19550,19550,17980,26150,14150,20150,18661.39,0.74,0,4434,21216,20682,20066,19532,18916,20375,19225,65,6000,500,14500,10,1,13053665,2382,-173.81,2.40,12,1.45,-105.00,7607.00,35500,20240112,-48.59,14870,20240805,22.73,35500,-48.59,20240112,14870,22.73,20240805,35500,-48.59,20240112,14870,22.73,20240805,1.57,N,108490,500,65 억,,96589,N,N,1132,N,00,N
20241209,140745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18100,-2050,5,-10.17,2959948810,157678,108.90,19550,19550,18100,26150,14150,20150,18770.74,0.74,0,-3194,21216,20682,20066,19532,18916,20375,19225,65,6000,500,14500,10,1,13053665,2363,-172.38,2.38,12,1.21,-105.00,7607.00,35500,20240112,-49.01,14870,20240805,21.72,35500,-49.01,20240112,14870,21.72,20240805,35500,-49.01,20240112,14870,21.72,20240805,1.57,N,108490,500,65 억,,96589,N,N,1132,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 160746 57 100.00 KOSDAQ 기계.장비 N N N N N 18780 690 2 3.81 2448537930 131617 65.99 18050 18880 18050 23500 12670 18090 18603.09 0.78 0 17561 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2451 -178.86 2.47 12 1.01 -105.00 7607.00 35500 20240112 -47.10 14870 20240805 26.29 35500 -47.10 20240112 14870 26.29 20240805 35500 -47.10 20240112 14870 26.29 20240805 1.47 N 108490 500 65 억 101734 N N 1 N 00 N
3 20241210 150746 57 100.00 KOSDAQ 기계.장비 N N N N N 18760 670 2 3.70 2324232740 124997 62.67 18050 18880 18050 23500 12670 18090 18594.31 0.78 0 15955 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2449 -178.67 2.47 12 0.96 -105.00 7607.00 35500 20240112 -47.15 14870 20240805 26.16 35500 -47.15 20240112 14870 26.16 20240805 35500 -47.15 20240112 14870 26.16 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
4 20241210 140747 57 100.00 KOSDAQ 기계.장비 N N N N N 18560 470 2 2.60 1800107630 96981 48.62 18050 18720 18050 23500 12670 18090 18561.45 0.78 0 7299 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2423 -176.76 2.44 12 0.74 -105.00 7607.00 35500 20240112 -47.72 14870 20240805 24.82 35500 -47.72 20240112 14870 24.82 20240805 35500 -47.72 20240112 14870 24.82 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
5 20241210 130746 57 100.00 KOSDAQ 기계.장비 N N N N N 18550 460 2 2.54 1688760410 90979 45.61 18050 18720 18050 23500 12670 18090 18562.09 0.78 0 9668 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2421 -176.67 2.44 12 0.70 -105.00 7607.00 35500 20240112 -47.75 14870 20240805 24.75 35500 -47.75 20240112 14870 24.75 20240805 35500 -47.75 20240112 14870 24.75 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
6 20241210 120746 57 100.00 KOSDAQ 기계.장비 N N N N N 18410 320 2 1.77 1553333400 83633 41.93 18050 18720 18050 23500 12670 18090 18573.21 0.78 0 9506 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2403 -175.33 2.42 12 0.64 -105.00 7607.00 35500 20240112 -48.14 14870 20240805 23.81 35500 -48.14 20240112 14870 23.81 20240805 35500 -48.14 20240112 14870 23.81 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
7 20241210 110745 57 100.00 KOSDAQ 기계.장비 N N N N N 18680 590 2 3.26 1215767220 65424 32.80 18050 18720 18050 23500 12670 18090 18582.89 0.78 0 13001 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2438 -177.90 2.46 12 0.50 -105.00 7607.00 35500 20240112 -47.38 14870 20240805 25.62 35500 -47.38 20240112 14870 25.62 20240805 35500 -47.38 20240112 14870 25.62 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
8 20241210 100746 57 100.00 KOSDAQ 기계.장비 N N N N N 18690 600 2 3.32 866252610 46638 23.38 18050 18720 18050 23500 12670 18090 18573.97 0.78 0 12618 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2440 -178.00 2.46 12 0.36 -105.00 7607.00 35500 20240112 -47.35 14870 20240805 25.69 35500 -47.35 20240112 14870 25.69 20240805 35500 -47.35 20240112 14870 25.69 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
9 20241210 090751 57 100.00 KOSDAQ 기계.장비 N N N N N 18480 390 2 2.16 144748630 7915 3.97 18050 18630 18050 23500 12670 18090 18287.89 0.78 0 457 20110 19100 18540 17530 16970 18820 17250 65 5410 500 13020 10 1 13053665 2412 -176.00 2.43 12 0.06 -105.00 7607.00 35500 20240112 -47.94 14870 20240805 24.28 35500 -47.94 20240112 14870 24.28 20240805 35500 -47.94 20240112 14870 24.28 20240805 1.47 N 108490 500 65 억 101734 N N 168 N 00 N
10 20241209 160744 57 100.00 KOSDAQ 기계.장비 N N N N N 18090 -2060 5 -10.22 3686195790 197770 136.59 19550 19550 17980 26150 14150 20150 18637.94 0.74 0 5409 21216 20682 20066 19532 18916 20375 19225 65 6000 500 14500 10 1 13053665 2361 -172.29 2.38 12 1.52 -105.00 7607.00 35500 20240112 -49.04 14870 20240805 21.65 35500 -49.04 20240112 14870 21.65 20240805 35500 -49.04 20240112 14870 21.65 20240805 1.57 N 108490 500 65 억 96589 N N 168 N 00 N
11 20241209 150743 57 100.00 KOSDAQ 기계.장비 N N N N N 18250 -1900 5 -9.43 3526919710 188983 130.52 19550 19550 17980 26150 14150 20150 18661.39 0.74 0 4434 21216 20682 20066 19532 18916 20375 19225 65 6000 500 14500 10 1 13053665 2382 -173.81 2.40 12 1.45 -105.00 7607.00 35500 20240112 -48.59 14870 20240805 22.73 35500 -48.59 20240112 14870 22.73 20240805 35500 -48.59 20240112 14870 22.73 20240805 1.57 N 108490 500 65 억 96589 N N 1132 N 00 N
12 20241209 140745 57 100.00 KOSDAQ 기계.장비 N N N N N 18100 -2050 5 -10.17 2959948810 157678 108.90 19550 19550 18100 26150 14150 20150 18770.74 0.74 0 -3194 21216 20682 20066 19532 18916 20375 19225 65 6000 500 14500 10 1 13053665 2363 -172.38 2.38 12 1.21 -105.00 7607.00 35500 20240112 -49.01 14870 20240805 21.72 35500 -49.01 20240112 14870 21.72 20240805 35500 -49.01 20240112 14870 21.72 20240805 1.57 N 108490 500 65 억 96589 N N 1132 N 00 N