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
209640/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
20241210,160921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10880,750,2,7.40,4309223720,402771,77.57,10400,11010,10310,13160,7100,10130,10699.33,0.43,0,74279,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1547,16.24,2.92,12,2.83,670.00,3722.00,24000,20241018,-54.67,10120,20241209,7.51,24000,-54.67,20241018,10120,7.51,20241209,24000,-54.67,20241018,10120,7.51,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,150923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10850,720,2,7.11,4096337530,383279,73.82,10400,10970,10310,13160,7100,10130,10688.09,0.43,0,69477,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1543,16.19,2.92,12,2.70,670.00,3722.00,24000,20241018,-54.79,10120,20241209,7.21,24000,-54.79,20241018,10120,7.21,20241209,24000,-54.79,20241018,10120,7.21,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,140923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,670,2,6.61,3629436770,340021,65.48,10400,10920,10310,13160,7100,10130,10674.68,0.43,0,52046,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1536,16.12,2.90,12,2.39,670.00,3722.00,24000,20241018,-55.00,10120,20241209,6.72,24000,-55.00,20241018,10120,6.72,20241209,24000,-55.00,20241018,10120,6.72,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,130923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10610,480,2,4.74,3208708230,300990,57.97,10400,10920,10310,13160,7100,10130,10661.09,0.43,0,39312,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1509,15.84,2.85,12,2.12,670.00,3722.00,24000,20241018,-55.79,10120,20241209,4.84,24000,-55.79,20241018,10120,4.84,20241209,24000,-55.79,20241018,10120,4.84,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,120923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10510,380,2,3.75,2873658800,269365,51.88,10400,10920,10310,13160,7100,10130,10668.93,0.43,0,36582,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1495,15.69,2.82,12,1.89,670.00,3722.00,24000,20241018,-56.21,10120,20241209,3.85,24000,-56.21,20241018,10120,3.85,20241209,24000,-56.21,20241018,10120,3.85,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,110922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10620,490,2,4.84,2570533090,240846,46.38,10400,10920,10310,13160,7100,10130,10673.68,0.43,0,38437,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1510,15.85,2.85,12,1.69,670.00,3722.00,24000,20241018,-55.75,10120,20241209,4.94,24000,-55.75,20241018,10120,4.94,20241209,24000,-55.75,20241018,10120,4.94,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,100923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10730,600,2,5.92,2123373460,198940,38.31,10400,10920,10310,13160,7100,10130,10674.34,0.43,0,29802,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1526,16.01,2.88,12,1.40,670.00,3722.00,24000,20241018,-55.29,10120,20241209,6.03,24000,-55.29,20241018,10120,6.03,20241209,24000,-55.29,20241018,10120,6.03,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241210,090929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10690,560,2,5.53,609559260,58103,11.19,10400,10730,10310,13160,7100,10130,10493.07,0.43,0,22975,12483,11306,10713,9536,8943,11010,9240,72,3030,500,7090,10,1,14221573,1520,15.96,2.87,12,0.41,670.00,3722.00,24000,20241018,-55.46,10120,20241209,5.63,24000,-55.46,20241018,10120,5.63,20241209,24000,-55.46,20241018,10120,5.63,20241209,1.13,N,209640,500,71 억,,60458,N,N,0,N,00,N
20241209,160920,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10130,-1710,5,-14.44,5512891260,513408,85.17,11840,11890,10120,15390,8290,11840,10736.40,0.24,0,26595,13366,12602,12056,11292,10746,12330,11020,72,3550,500,8280,10,1,14221573,1441,15.12,2.72,12,3.61,670.00,3722.00,24000,20241018,-57.79,10120,20241209,0.10,24000,-57.79,20241018,10120,0.10,20241209,24000,-57.79,20241018,10120,0.10,20241209,1.18,N,209640,500,71 억,,34112,N,N,0,N,00,N
20241209,150921,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10220,-1620,5,-13.68,5177882320,480435,79.70,11840,11890,10120,15390,8290,11840,10774.01,0.24,0,19663,13366,12602,12056,11292,10746,12330,11020,72,3550,500,8280,10,1,14221573,1453,15.25,2.75,12,3.38,670.00,3722.00,24000,20241018,-57.42,10120,20241209,0.99,24000,-57.42,20241018,10120,0.99,20241209,24000,-57.42,20241018,10120,0.99,20241209,1.18,N,209640,500,71 억,,34112,N,N,0,N,00,N
20241209,140922,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10350,-1490,5,-12.58,4376790780,401876,66.67,11840,11890,10300,15390,8290,11840,10887.18,0.24,0,-3268,13366,12602,12056,11292,10746,12330,11020,72,3550,500,8280,10,1,14221573,1472,15.45,2.78,12,2.83,670.00,3722.00,24000,20241018,-56.88,10300,20241209,0.49,24000,-56.88,20241018,10300,0.49,20241209,24000,-56.88,20241018,10300,0.49,20241209,1.18,N,209640,500,71 억,,34112,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 160921 57 100.00 KOSDAQ 기계.장비 N N N N N 10880 750 2 7.40 4309223720 402771 77.57 10400 11010 10310 13160 7100 10130 10699.33 0.43 0 74279 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1547 16.24 2.92 12 2.83 670.00 3722.00 24000 20241018 -54.67 10120 20241209 7.51 24000 -54.67 20241018 10120 7.51 20241209 24000 -54.67 20241018 10120 7.51 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
3 20241210 150923 57 100.00 KOSDAQ 기계.장비 N N N N N 10850 720 2 7.11 4096337530 383279 73.82 10400 10970 10310 13160 7100 10130 10688.09 0.43 0 69477 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1543 16.19 2.92 12 2.70 670.00 3722.00 24000 20241018 -54.79 10120 20241209 7.21 24000 -54.79 20241018 10120 7.21 20241209 24000 -54.79 20241018 10120 7.21 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
4 20241210 140923 57 100.00 KOSDAQ 기계.장비 N N N N N 10800 670 2 6.61 3629436770 340021 65.48 10400 10920 10310 13160 7100 10130 10674.68 0.43 0 52046 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1536 16.12 2.90 12 2.39 670.00 3722.00 24000 20241018 -55.00 10120 20241209 6.72 24000 -55.00 20241018 10120 6.72 20241209 24000 -55.00 20241018 10120 6.72 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
5 20241210 130923 57 100.00 KOSDAQ 기계.장비 N N N N N 10610 480 2 4.74 3208708230 300990 57.97 10400 10920 10310 13160 7100 10130 10661.09 0.43 0 39312 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1509 15.84 2.85 12 2.12 670.00 3722.00 24000 20241018 -55.79 10120 20241209 4.84 24000 -55.79 20241018 10120 4.84 20241209 24000 -55.79 20241018 10120 4.84 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
6 20241210 120923 57 100.00 KOSDAQ 기계.장비 N N N N N 10510 380 2 3.75 2873658800 269365 51.88 10400 10920 10310 13160 7100 10130 10668.93 0.43 0 36582 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1495 15.69 2.82 12 1.89 670.00 3722.00 24000 20241018 -56.21 10120 20241209 3.85 24000 -56.21 20241018 10120 3.85 20241209 24000 -56.21 20241018 10120 3.85 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
7 20241210 110922 57 100.00 KOSDAQ 기계.장비 N N N N N 10620 490 2 4.84 2570533090 240846 46.38 10400 10920 10310 13160 7100 10130 10673.68 0.43 0 38437 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1510 15.85 2.85 12 1.69 670.00 3722.00 24000 20241018 -55.75 10120 20241209 4.94 24000 -55.75 20241018 10120 4.94 20241209 24000 -55.75 20241018 10120 4.94 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
8 20241210 100923 57 100.00 KOSDAQ 기계.장비 N N N N N 10730 600 2 5.92 2123373460 198940 38.31 10400 10920 10310 13160 7100 10130 10674.34 0.43 0 29802 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1526 16.01 2.88 12 1.40 670.00 3722.00 24000 20241018 -55.29 10120 20241209 6.03 24000 -55.29 20241018 10120 6.03 20241209 24000 -55.29 20241018 10120 6.03 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
9 20241210 090929 57 100.00 KOSDAQ 기계.장비 N N N N N 10690 560 2 5.53 609559260 58103 11.19 10400 10730 10310 13160 7100 10130 10493.07 0.43 0 22975 12483 11306 10713 9536 8943 11010 9240 72 3030 500 7090 10 1 14221573 1520 15.96 2.87 12 0.41 670.00 3722.00 24000 20241018 -55.46 10120 20241209 5.63 24000 -55.46 20241018 10120 5.63 20241209 24000 -55.46 20241018 10120 5.63 20241209 1.13 N 209640 500 71 억 60458 N N 0 N 00 N
10 20241209 160920 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10130 -1710 5 -14.44 5512891260 513408 85.17 11840 11890 10120 15390 8290 11840 10736.40 0.24 0 26595 13366 12602 12056 11292 10746 12330 11020 72 3550 500 8280 10 1 14221573 1441 15.12 2.72 12 3.61 670.00 3722.00 24000 20241018 -57.79 10120 20241209 0.10 24000 -57.79 20241018 10120 0.10 20241209 24000 -57.79 20241018 10120 0.10 20241209 1.18 N 209640 500 71 억 34112 N N 0 N 00 N
11 20241209 150921 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10220 -1620 5 -13.68 5177882320 480435 79.70 11840 11890 10120 15390 8290 11840 10774.01 0.24 0 19663 13366 12602 12056 11292 10746 12330 11020 72 3550 500 8280 10 1 14221573 1453 15.25 2.75 12 3.38 670.00 3722.00 24000 20241018 -57.42 10120 20241209 0.99 24000 -57.42 20241018 10120 0.99 20241209 24000 -57.42 20241018 10120 0.99 20241209 1.18 N 209640 500 71 억 34112 N N 0 N 00 N
12 20241209 140922 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10350 -1490 5 -12.58 4376790780 401876 66.67 11840 11890 10300 15390 8290 11840 10887.18 0.24 0 -3268 13366 12602 12056 11292 10746 12330 11020 72 3550 500 8280 10 1 14221573 1472 15.45 2.78 12 2.83 670.00 3722.00 24000 20241018 -56.88 10300 20241209 0.49 24000 -56.88 20241018 10300 0.49 20241209 24000 -56.88 20241018 10300 0.49 20241209 1.18 N 209640 500 71 억 34112 N N 0 N 00 N