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
432470/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
20241210,161229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11100,1120,2,11.22,511098080,47336,92.62,10120,11100,10120,12970,6990,9980,10797.23,0.57,0,25881,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,963,22.11,1.96,12,0.55,502.00,5674.00,61850,20231208,-82.05,9980,20241209,11.22,31900,-65.20,20240102,9980,11.22,20241209,115500,-90.39,20231211,9980,11.22,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10990,1010,2,10.12,458375780,42558,83.28,10120,11000,10120,12970,6990,9980,10770.61,0.57,0,23330,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,953,21.89,1.94,12,0.49,502.00,5674.00,61850,20231208,-82.23,9980,20241209,10.12,31900,-65.55,20240102,9980,10.12,20241209,115500,-90.48,20231211,9980,10.12,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,141231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10940,960,2,9.62,415463540,38634,75.60,10120,11000,10120,12970,6990,9980,10753.83,0.57,0,20765,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,949,21.79,1.93,12,0.45,502.00,5674.00,61850,20231208,-82.31,9980,20241209,9.62,31900,-65.71,20240102,9980,9.62,20241209,115500,-90.53,20231211,9980,9.62,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,131233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10780,800,2,8.02,340866350,31810,62.24,10120,10970,10120,12970,6990,9980,10715.70,0.57,0,17729,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,935,21.47,1.90,12,0.37,502.00,5674.00,61850,20231208,-82.57,9980,20241209,8.02,31900,-66.21,20240102,9980,8.02,20241209,115500,-90.67,20231211,9980,8.02,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,121230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10810,830,2,8.32,321649440,30038,58.78,10120,10970,10120,12970,6990,9980,10708.08,0.57,0,16506,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,938,21.53,1.91,12,0.35,502.00,5674.00,61850,20231208,-82.52,9980,20241209,8.32,31900,-66.11,20240102,9980,8.32,20241209,115500,-90.64,20231211,9980,8.32,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,111230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10770,790,2,7.92,284917820,26658,52.16,10120,10970,10120,12970,6990,9980,10687.89,0.57,0,14294,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,934,21.45,1.90,12,0.31,502.00,5674.00,61850,20231208,-82.59,9980,20241209,7.92,31900,-66.24,20240102,9980,7.92,20241209,115500,-90.68,20231211,9980,7.92,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,101231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10850,870,2,8.72,250820720,23501,45.99,10120,10970,10120,12970,6990,9980,10672.77,0.57,0,12886,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,941,21.61,1.91,12,0.27,502.00,5674.00,61850,20231208,-82.46,9980,20241209,8.72,31900,-65.99,20240102,9980,8.72,20241209,115500,-90.61,20231211,9980,8.72,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241210,091239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,590,2,5.91,96548610,9177,17.96,10120,10700,10120,12970,6990,9980,10520.72,0.57,0,6639,10926,10452,10216,9742,9506,10335,9625,9,2990,100,6180,10,1,8674556,917,21.06,1.86,12,0.11,502.00,5674.00,61850,20231208,-82.91,9980,20241209,5.91,31900,-66.87,20240102,9980,5.91,20241209,115500,-90.85,20231211,9980,5.91,20241209,1.99,N,432470,100,8 억,,49462,N,N,0,N,00,N
20241209,161227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9980,-1010,5,-9.19,514526040,50042,87.20,10500,10690,9980,14280,7700,10990,10285.16,0.47,0,8969,11896,11442,11076,10622,10256,11260,10440,9,3290,100,6810,10,1,8674556,866,19.88,1.76,12,0.58,502.00,5674.00,61850,20231208,-83.86,9980,20241209,0.00,31900,-68.71,20240102,9980,0.00,20241209,115500,-91.36,20231211,9980,0.00,20241209,1.99,N,432470,100,8 억,,40475,N,N,0,N,00,N
20241209,151229,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10110,-880,5,-8.01,451824950,43778,76.28,10500,10690,10080,14280,7700,10990,10320.82,0.47,0,6288,11896,11442,11076,10622,10256,11260,10440,9,3290,100,6810,10,1,8674556,877,20.14,1.78,12,0.50,502.00,5674.00,61850,20231208,-83.65,10080,20241209,0.30,31900,-68.31,20240102,10080,0.30,20241209,115500,-91.25,20231211,10080,0.30,20241209,1.99,N,432470,100,8 억,,40475,N,N,0,N,00,N
20241209,141227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10230,-760,5,-6.92,352001970,33975,59.20,10500,10690,10080,14280,7700,10990,10360.62,0.47,0,1530,11896,11442,11076,10622,10256,11260,10440,9,3290,100,6810,10,1,8674556,887,20.38,1.80,12,0.39,502.00,5674.00,61850,20231208,-83.46,10080,20241209,1.49,31900,-67.93,20240102,10080,1.49,20241209,115500,-91.14,20231211,10080,1.49,20241209,1.99,N,432470,100,8 억,,40475,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 161229 57 100.00 KOSDAQ 기계.장비 N N N N N 11100 1120 2 11.22 511098080 47336 92.62 10120 11100 10120 12970 6990 9980 10797.23 0.57 0 25881 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 963 22.11 1.96 12 0.55 502.00 5674.00 61850 20231208 -82.05 9980 20241209 11.22 31900 -65.20 20240102 9980 11.22 20241209 115500 -90.39 20231211 9980 11.22 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
3 20241210 151231 57 100.00 KOSDAQ 기계.장비 N N N N N 10990 1010 2 10.12 458375780 42558 83.28 10120 11000 10120 12970 6990 9980 10770.61 0.57 0 23330 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 953 21.89 1.94 12 0.49 502.00 5674.00 61850 20231208 -82.23 9980 20241209 10.12 31900 -65.55 20240102 9980 10.12 20241209 115500 -90.48 20231211 9980 10.12 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
4 20241210 141231 57 100.00 KOSDAQ 기계.장비 N N N N N 10940 960 2 9.62 415463540 38634 75.60 10120 11000 10120 12970 6990 9980 10753.83 0.57 0 20765 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 949 21.79 1.93 12 0.45 502.00 5674.00 61850 20231208 -82.31 9980 20241209 9.62 31900 -65.71 20240102 9980 9.62 20241209 115500 -90.53 20231211 9980 9.62 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
5 20241210 131233 57 100.00 KOSDAQ 기계.장비 N N N N N 10780 800 2 8.02 340866350 31810 62.24 10120 10970 10120 12970 6990 9980 10715.70 0.57 0 17729 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 935 21.47 1.90 12 0.37 502.00 5674.00 61850 20231208 -82.57 9980 20241209 8.02 31900 -66.21 20240102 9980 8.02 20241209 115500 -90.67 20231211 9980 8.02 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
6 20241210 121230 57 100.00 KOSDAQ 기계.장비 N N N N N 10810 830 2 8.32 321649440 30038 58.78 10120 10970 10120 12970 6990 9980 10708.08 0.57 0 16506 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 938 21.53 1.91 12 0.35 502.00 5674.00 61850 20231208 -82.52 9980 20241209 8.32 31900 -66.11 20240102 9980 8.32 20241209 115500 -90.64 20231211 9980 8.32 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
7 20241210 111230 57 100.00 KOSDAQ 기계.장비 N N N N N 10770 790 2 7.92 284917820 26658 52.16 10120 10970 10120 12970 6990 9980 10687.89 0.57 0 14294 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 934 21.45 1.90 12 0.31 502.00 5674.00 61850 20231208 -82.59 9980 20241209 7.92 31900 -66.24 20240102 9980 7.92 20241209 115500 -90.68 20231211 9980 7.92 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
8 20241210 101231 57 100.00 KOSDAQ 기계.장비 N N N N N 10850 870 2 8.72 250820720 23501 45.99 10120 10970 10120 12970 6990 9980 10672.77 0.57 0 12886 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 941 21.61 1.91 12 0.27 502.00 5674.00 61850 20231208 -82.46 9980 20241209 8.72 31900 -65.99 20240102 9980 8.72 20241209 115500 -90.61 20231211 9980 8.72 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
9 20241210 091239 57 100.00 KOSDAQ 기계.장비 N N N N N 10570 590 2 5.91 96548610 9177 17.96 10120 10700 10120 12970 6990 9980 10520.72 0.57 0 6639 10926 10452 10216 9742 9506 10335 9625 9 2990 100 6180 10 1 8674556 917 21.06 1.86 12 0.11 502.00 5674.00 61850 20231208 -82.91 9980 20241209 5.91 31900 -66.87 20240102 9980 5.91 20241209 115500 -90.85 20231211 9980 5.91 20241209 1.99 N 432470 100 8 억 49462 N N 0 N 00 N
10 20241209 161227 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9980 -1010 5 -9.19 514526040 50042 87.20 10500 10690 9980 14280 7700 10990 10285.16 0.47 0 8969 11896 11442 11076 10622 10256 11260 10440 9 3290 100 6810 10 1 8674556 866 19.88 1.76 12 0.58 502.00 5674.00 61850 20231208 -83.86 9980 20241209 0.00 31900 -68.71 20240102 9980 0.00 20241209 115500 -91.36 20231211 9980 0.00 20241209 1.99 N 432470 100 8 억 40475 N N 0 N 00 N
11 20241209 151229 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10110 -880 5 -8.01 451824950 43778 76.28 10500 10690 10080 14280 7700 10990 10320.82 0.47 0 6288 11896 11442 11076 10622 10256 11260 10440 9 3290 100 6810 10 1 8674556 877 20.14 1.78 12 0.50 502.00 5674.00 61850 20231208 -83.65 10080 20241209 0.30 31900 -68.31 20240102 10080 0.30 20241209 115500 -91.25 20231211 10080 0.30 20241209 1.99 N 432470 100 8 억 40475 N N 0 N 00 N
12 20241209 141227 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10230 -760 5 -6.92 352001970 33975 59.20 10500 10690 10080 14280 7700 10990 10360.62 0.47 0 1530 11896 11442 11076 10622 10256 11260 10440 9 3290 100 6810 10 1 8674556 887 20.38 1.80 12 0.39 502.00 5674.00 61850 20231208 -83.46 10080 20241209 1.49 31900 -67.93 20240102 10080 1.49 20241209 115500 -91.14 20231211 10080 1.49 20241209 1.99 N 432470 100 8 억 40475 N N 0 N 00 N