ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
114810/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
20241203,160752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5700,270,2,4.97,492172670,87128,58.64,5490,5720,5450,7050,3810,5430,5648.83,3.88,0,5915,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1659,78.08,1.03,12,0.30,73.00,5531.00,15360,20240402,-62.89,5420,20241202,5.17,15360,-62.89,20240402,5420,5.17,20241202,15360,-62.89,20240402,5420,5.17,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,150818,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5650,220,2,4.05,476376000,84349,56.77,5490,5720,5450,7050,3810,5430,5647.68,3.88,0,4987,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1645,77.40,1.02,12,0.29,73.00,5531.00,15360,20240402,-63.22,5420,20241202,4.24,15360,-63.22,20240402,5420,4.24,20241202,15360,-63.22,20240402,5420,4.24,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,140807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5670,240,2,4.42,442082890,78286,52.69,5490,5720,5450,7050,3810,5430,5647.02,3.88,0,2154,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1651,77.67,1.03,12,0.27,73.00,5531.00,15360,20240402,-63.09,5420,20241202,4.61,15360,-63.09,20240402,5420,4.61,20241202,15360,-63.09,20240402,5420,4.61,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,130809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5650,220,2,4.05,413401610,73216,49.28,5490,5720,5450,7050,3810,5430,5646.33,3.88,0,793,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1645,77.40,1.02,12,0.25,73.00,5531.00,15360,20240402,-63.22,5420,20241202,4.24,15360,-63.22,20240402,5420,4.24,20241202,15360,-63.22,20240402,5420,4.24,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,120816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5660,230,2,4.24,383283490,67898,45.70,5490,5720,5450,7050,3810,5430,5644.99,3.88,0,-128,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1648,77.53,1.02,12,0.23,73.00,5531.00,15360,20240402,-63.15,5420,20241202,4.43,15360,-63.15,20240402,5420,4.43,20241202,15360,-63.15,20240402,5420,4.43,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,110759,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5650,220,2,4.05,267605690,47586,32.03,5490,5720,5450,7050,3810,5430,5623.62,3.88,0,6650,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1645,77.40,1.02,12,0.16,73.00,5531.00,15360,20240402,-63.22,5420,20241202,4.24,15360,-63.22,20240402,5420,4.24,20241202,15360,-63.22,20240402,5420,4.24,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,100747,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5660,230,2,4.24,236590510,42123,28.35,5490,5720,5450,7050,3810,5430,5616.66,3.88,0,4658,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1648,77.53,1.02,12,0.14,73.00,5531.00,15360,20240402,-63.15,5420,20241202,4.43,15360,-63.15,20240402,5420,4.43,20241202,15360,-63.15,20240402,5420,4.43,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241203,090739,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5510,80,2,1.47,14811980,2676,1.80,5490,5590,5450,7050,3810,5430,5535.12,3.88,0,-96,5903,5666,5543,5306,5183,5605,5245,147,1620,500,3470,10,1,29113174,1604,75.48,1.00,12,0.01,73.00,5531.00,15360,20240402,-64.13,5420,20241202,1.66,15360,-64.13,20240402,5420,1.66,20241202,15360,-64.13,20240402,5420,1.66,20241202,0.68,N,114810,500,146 억,,1129891,N,N,0,N,00,N
20241202,160728,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5430,-260,5,-4.57,807578860,146692,89.77,5780,5780,5420,7390,3990,5690,5505.33,3.83,0,14031,6103,5896,5753,5546,5403,5825,5475,147,1700,500,3640,10,1,29113174,1581,74.38,0.98,12,0.50,73.00,5531.00,15360,20240402,-64.65,5420,20241202,0.18,15360,-64.65,20240402,5420,0.18,20241202,15360,-64.65,20240402,5420,0.18,20241202,0.67,N,114810,500,146 억,,1115631,N,N,19,N,00,N
20241202,150829,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5440,-250,5,-4.39,750450390,136178,83.34,5780,5780,5430,7390,3990,5690,5510.80,3.83,0,18257,6103,5896,5753,5546,5403,5825,5475,147,1700,500,3640,10,1,29113174,1584,74.52,0.98,12,0.47,73.00,5531.00,15360,20240402,-64.58,5430,20241202,0.18,15360,-64.58,20240402,5430,0.18,20241202,15360,-64.58,20240402,5430,0.18,20241202,0.67,N,114810,500,146 억,,1115631,N,N,19,N,00,N
20241202,140749,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5460,-230,5,-4.04,680423930,123303,75.46,5780,5780,5430,7390,3990,5690,5518.31,3.83,0,19003,6103,5896,5753,5546,5403,5825,5475,147,1700,500,3640,10,1,29113174,1590,74.79,0.99,12,0.42,73.00,5531.00,15360,20240402,-64.45,5430,20241202,0.55,15360,-64.45,20240402,5430,0.55,20241202,15360,-64.45,20240402,5430,0.55,20241202,0.67,N,114810,500,146 억,,1115631,N,N,19,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 20241203 160752 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5700 270 2 4.97 492172670 87128 58.64 5490 5720 5450 7050 3810 5430 5648.83 3.88 0 5915 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1659 78.08 1.03 12 0.30 73.00 5531.00 15360 20240402 -62.89 5420 20241202 5.17 15360 -62.89 20240402 5420 5.17 20241202 15360 -62.89 20240402 5420 5.17 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
3 20241203 150818 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5650 220 2 4.05 476376000 84349 56.77 5490 5720 5450 7050 3810 5430 5647.68 3.88 0 4987 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1645 77.40 1.02 12 0.29 73.00 5531.00 15360 20240402 -63.22 5420 20241202 4.24 15360 -63.22 20240402 5420 4.24 20241202 15360 -63.22 20240402 5420 4.24 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
4 20241203 140807 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5670 240 2 4.42 442082890 78286 52.69 5490 5720 5450 7050 3810 5430 5647.02 3.88 0 2154 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1651 77.67 1.03 12 0.27 73.00 5531.00 15360 20240402 -63.09 5420 20241202 4.61 15360 -63.09 20240402 5420 4.61 20241202 15360 -63.09 20240402 5420 4.61 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
5 20241203 130809 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5650 220 2 4.05 413401610 73216 49.28 5490 5720 5450 7050 3810 5430 5646.33 3.88 0 793 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1645 77.40 1.02 12 0.25 73.00 5531.00 15360 20240402 -63.22 5420 20241202 4.24 15360 -63.22 20240402 5420 4.24 20241202 15360 -63.22 20240402 5420 4.24 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
6 20241203 120816 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5660 230 2 4.24 383283490 67898 45.70 5490 5720 5450 7050 3810 5430 5644.99 3.88 0 -128 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1648 77.53 1.02 12 0.23 73.00 5531.00 15360 20240402 -63.15 5420 20241202 4.43 15360 -63.15 20240402 5420 4.43 20241202 15360 -63.15 20240402 5420 4.43 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
7 20241203 110759 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5650 220 2 4.05 267605690 47586 32.03 5490 5720 5450 7050 3810 5430 5623.62 3.88 0 6650 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1645 77.40 1.02 12 0.16 73.00 5531.00 15360 20240402 -63.22 5420 20241202 4.24 15360 -63.22 20240402 5420 4.24 20241202 15360 -63.22 20240402 5420 4.24 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
8 20241203 100747 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5660 230 2 4.24 236590510 42123 28.35 5490 5720 5450 7050 3810 5430 5616.66 3.88 0 4658 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1648 77.53 1.02 12 0.14 73.00 5531.00 15360 20240402 -63.15 5420 20241202 4.43 15360 -63.15 20240402 5420 4.43 20241202 15360 -63.15 20240402 5420 4.43 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
9 20241203 090739 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5510 80 2 1.47 14811980 2676 1.80 5490 5590 5450 7050 3810 5430 5535.12 3.88 0 -96 5903 5666 5543 5306 5183 5605 5245 147 1620 500 3470 10 1 29113174 1604 75.48 1.00 12 0.01 73.00 5531.00 15360 20240402 -64.13 5420 20241202 1.66 15360 -64.13 20240402 5420 1.66 20241202 15360 -64.13 20240402 5420 1.66 20241202 0.68 N 114810 500 146 억 1129891 N N 0 N 00 N
10 20241202 160728 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5430 -260 5 -4.57 807578860 146692 89.77 5780 5780 5420 7390 3990 5690 5505.33 3.83 0 14031 6103 5896 5753 5546 5403 5825 5475 147 1700 500 3640 10 1 29113174 1581 74.38 0.98 12 0.50 73.00 5531.00 15360 20240402 -64.65 5420 20241202 0.18 15360 -64.65 20240402 5420 0.18 20241202 15360 -64.65 20240402 5420 0.18 20241202 0.67 N 114810 500 146 억 1115631 N N 19 N 00 N
11 20241202 150829 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5440 -250 5 -4.39 750450390 136178 83.34 5780 5780 5430 7390 3990 5690 5510.80 3.83 0 18257 6103 5896 5753 5546 5403 5825 5475 147 1700 500 3640 10 1 29113174 1584 74.52 0.98 12 0.47 73.00 5531.00 15360 20240402 -64.58 5430 20241202 0.18 15360 -64.58 20240402 5430 0.18 20241202 15360 -64.58 20240402 5430 0.18 20241202 0.67 N 114810 500 146 억 1115631 N N 19 N 00 N
12 20241202 140749 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5460 -230 5 -4.04 680423930 123303 75.46 5780 5780 5430 7390 3990 5690 5518.31 3.83 0 19003 6103 5896 5753 5546 5403 5825 5475 147 1700 500 3640 10 1 29113174 1590 74.79 0.99 12 0.42 73.00 5531.00 15360 20240402 -64.45 5430 20241202 0.55 15360 -64.45 20240402 5430 0.55 20241202 15360 -64.45 20240402 5430 0.55 20241202 0.67 N 114810 500 146 억 1115631 N N 19 N 00 N