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
110990/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
20241210,160749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10790,610,2,5.99,468887940,43943,52.99,10010,10910,10010,13230,7130,10180,10670.17,4.55,0,5670,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2039,15.50,1.07,12,0.23,696.00,10061.00,32350,20240426,-66.65,9700,20241129,11.24,32350,-66.65,20240426,9700,11.24,20241129,32350,-66.65,20240426,9700,11.24,20241129,1.96,N,110990,100,18 억,,860319,N,N,95,N,00,N
20241210,150750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10820,640,2,6.29,451305190,42315,51.02,10010,10910,10010,13230,7130,10180,10665.37,4.55,0,5505,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2045,15.55,1.08,12,0.22,696.00,10061.00,32350,20240426,-66.55,9700,20241129,11.55,32350,-66.55,20240426,9700,11.55,20241129,32350,-66.55,20240426,9700,11.55,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,140750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10780,600,2,5.89,368120090,34624,41.75,10010,10870,10010,13230,7130,10180,10631.93,4.55,0,3271,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2037,15.49,1.07,12,0.18,696.00,10061.00,32350,20240426,-66.68,9700,20241129,11.13,32350,-66.68,20240426,9700,11.13,20241129,32350,-66.68,20240426,9700,11.13,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,130750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10810,630,2,6.19,300507270,28366,34.20,10010,10870,10010,13230,7130,10180,10593.92,4.55,0,634,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2043,15.53,1.07,12,0.15,696.00,10061.00,32350,20240426,-66.58,9700,20241129,11.44,32350,-66.58,20240426,9700,11.44,20241129,32350,-66.58,20240426,9700,11.44,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,120749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,620,2,6.09,280755610,26538,32.00,10010,10870,10010,13230,7130,10180,10579.38,4.55,0,-282,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2041,15.52,1.07,12,0.14,696.00,10061.00,32350,20240426,-66.62,9700,20241129,11.34,32350,-66.62,20240426,9700,11.34,20241129,32350,-66.62,20240426,9700,11.34,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,110749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10760,580,2,5.70,225297300,21406,25.81,10010,10830,10010,13230,7130,10180,10524.96,4.55,0,-888,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,2034,15.46,1.07,12,0.11,696.00,10061.00,32350,20240426,-66.74,9700,20241129,10.93,32350,-66.74,20240426,9700,10.93,20241129,32350,-66.74,20240426,9700,10.93,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,100749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10480,300,2,2.95,79279320,7625,9.19,10010,10590,10010,13230,7130,10180,10397.29,4.55,0,-1229,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,1981,15.06,1.04,12,0.04,696.00,10061.00,32350,20240426,-67.60,9700,20241129,8.04,32350,-67.60,20240426,9700,8.04,20241129,32350,-67.60,20240426,9700,8.04,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241210,090754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10400,220,2,2.16,13869000,1367,1.65,10010,10400,10010,13230,7130,10180,10145.57,4.55,0,593,10773,10476,10323,10026,9873,10400,9950,19,3050,100,7120,10,1,18900000,1966,14.94,1.03,12,0.01,696.00,10061.00,32350,20240426,-67.85,9700,20241129,7.22,32350,-67.85,20240426,9700,7.22,20241129,32350,-67.85,20240426,9700,7.22,20241129,1.96,N,110990,100,18 억,,860319,N,N,577,N,00,N
20241209,160747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-640,5,-5.91,852107610,82030,99.92,10410,10620,10170,14060,7580,10820,10387.80,4.51,0,6683,11646,11232,10886,10472,10126,11060,10300,19,3240,100,7570,10,1,18900000,1924,14.63,1.01,12,0.43,696.00,10061.00,32350,20240426,-68.53,9700,20241129,4.95,32350,-68.53,20240426,9700,4.95,20241129,32350,-68.53,20240426,9700,4.95,20241129,1.99,N,110990,100,18 억,,852704,N,N,576,N,00,N
20241209,150747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10380,-440,5,-4.07,781382170,75123,91.51,10410,10620,10170,14060,7580,10820,10401.37,4.51,0,7260,11646,11232,10886,10472,10126,11060,10300,19,3240,100,7570,10,1,18900000,1962,14.91,1.03,12,0.40,696.00,10061.00,32350,20240426,-67.91,9700,20241129,7.01,32350,-67.91,20240426,9700,7.01,20241129,32350,-67.91,20240426,9700,7.01,20241129,1.99,N,110990,100,18 억,,852704,N,N,120,N,00,N
20241209,140749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10380,-440,5,-4.07,631826910,60725,73.97,10410,10620,10170,14060,7580,10820,10404.72,4.51,0,7294,11646,11232,10886,10472,10126,11060,10300,19,3240,100,7570,10,1,18900000,1962,14.91,1.03,12,0.32,696.00,10061.00,32350,20240426,-67.91,9700,20241129,7.01,32350,-67.91,20240426,9700,7.01,20241129,32350,-67.91,20240426,9700,7.01,20241129,1.99,N,110990,100,18 억,,852704,N,N,120,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 160749 57 100.00 KOSDAQ 기계.장비 N N N N N 10790 610 2 5.99 468887940 43943 52.99 10010 10910 10010 13230 7130 10180 10670.17 4.55 0 5670 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2039 15.50 1.07 12 0.23 696.00 10061.00 32350 20240426 -66.65 9700 20241129 11.24 32350 -66.65 20240426 9700 11.24 20241129 32350 -66.65 20240426 9700 11.24 20241129 1.96 N 110990 100 18 억 860319 N N 95 N 00 N
3 20241210 150750 57 100.00 KOSDAQ 기계.장비 N N N N N 10820 640 2 6.29 451305190 42315 51.02 10010 10910 10010 13230 7130 10180 10665.37 4.55 0 5505 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2045 15.55 1.08 12 0.22 696.00 10061.00 32350 20240426 -66.55 9700 20241129 11.55 32350 -66.55 20240426 9700 11.55 20241129 32350 -66.55 20240426 9700 11.55 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
4 20241210 140750 57 100.00 KOSDAQ 기계.장비 N N N N N 10780 600 2 5.89 368120090 34624 41.75 10010 10870 10010 13230 7130 10180 10631.93 4.55 0 3271 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2037 15.49 1.07 12 0.18 696.00 10061.00 32350 20240426 -66.68 9700 20241129 11.13 32350 -66.68 20240426 9700 11.13 20241129 32350 -66.68 20240426 9700 11.13 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
5 20241210 130750 57 100.00 KOSDAQ 기계.장비 N N N N N 10810 630 2 6.19 300507270 28366 34.20 10010 10870 10010 13230 7130 10180 10593.92 4.55 0 634 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2043 15.53 1.07 12 0.15 696.00 10061.00 32350 20240426 -66.58 9700 20241129 11.44 32350 -66.58 20240426 9700 11.44 20241129 32350 -66.58 20240426 9700 11.44 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
6 20241210 120749 57 100.00 KOSDAQ 기계.장비 N N N N N 10800 620 2 6.09 280755610 26538 32.00 10010 10870 10010 13230 7130 10180 10579.38 4.55 0 -282 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2041 15.52 1.07 12 0.14 696.00 10061.00 32350 20240426 -66.62 9700 20241129 11.34 32350 -66.62 20240426 9700 11.34 20241129 32350 -66.62 20240426 9700 11.34 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
7 20241210 110749 57 100.00 KOSDAQ 기계.장비 N N N N N 10760 580 2 5.70 225297300 21406 25.81 10010 10830 10010 13230 7130 10180 10524.96 4.55 0 -888 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 2034 15.46 1.07 12 0.11 696.00 10061.00 32350 20240426 -66.74 9700 20241129 10.93 32350 -66.74 20240426 9700 10.93 20241129 32350 -66.74 20240426 9700 10.93 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
8 20241210 100749 57 100.00 KOSDAQ 기계.장비 N N N N N 10480 300 2 2.95 79279320 7625 9.19 10010 10590 10010 13230 7130 10180 10397.29 4.55 0 -1229 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 1981 15.06 1.04 12 0.04 696.00 10061.00 32350 20240426 -67.60 9700 20241129 8.04 32350 -67.60 20240426 9700 8.04 20241129 32350 -67.60 20240426 9700 8.04 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
9 20241210 090754 57 100.00 KOSDAQ 기계.장비 N N N N N 10400 220 2 2.16 13869000 1367 1.65 10010 10400 10010 13230 7130 10180 10145.57 4.55 0 593 10773 10476 10323 10026 9873 10400 9950 19 3050 100 7120 10 1 18900000 1966 14.94 1.03 12 0.01 696.00 10061.00 32350 20240426 -67.85 9700 20241129 7.22 32350 -67.85 20240426 9700 7.22 20241129 32350 -67.85 20240426 9700 7.22 20241129 1.96 N 110990 100 18 억 860319 N N 577 N 00 N
10 20241209 160747 57 100.00 KOSDAQ 기계.장비 N N N N N 10180 -640 5 -5.91 852107610 82030 99.92 10410 10620 10170 14060 7580 10820 10387.80 4.51 0 6683 11646 11232 10886 10472 10126 11060 10300 19 3240 100 7570 10 1 18900000 1924 14.63 1.01 12 0.43 696.00 10061.00 32350 20240426 -68.53 9700 20241129 4.95 32350 -68.53 20240426 9700 4.95 20241129 32350 -68.53 20240426 9700 4.95 20241129 1.99 N 110990 100 18 억 852704 N N 576 N 00 N
11 20241209 150747 57 100.00 KOSDAQ 기계.장비 N N N N N 10380 -440 5 -4.07 781382170 75123 91.51 10410 10620 10170 14060 7580 10820 10401.37 4.51 0 7260 11646 11232 10886 10472 10126 11060 10300 19 3240 100 7570 10 1 18900000 1962 14.91 1.03 12 0.40 696.00 10061.00 32350 20240426 -67.91 9700 20241129 7.01 32350 -67.91 20240426 9700 7.01 20241129 32350 -67.91 20240426 9700 7.01 20241129 1.99 N 110990 100 18 억 852704 N N 120 N 00 N
12 20241209 140749 57 100.00 KOSDAQ 기계.장비 N N N N N 10380 -440 5 -4.07 631826910 60725 73.97 10410 10620 10170 14060 7580 10820 10404.72 4.51 0 7294 11646 11232 10886 10472 10126 11060 10300 19 3240 100 7570 10 1 18900000 1962 14.91 1.03 12 0.32 696.00 10061.00 32350 20240426 -67.91 9700 20241129 7.01 32350 -67.91 20240426 9700 7.01 20241129 32350 -67.91 20240426 9700 7.01 20241129 1.99 N 110990 100 18 억 852704 N N 120 N 00 N