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
144960/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
20241203,160827,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4600,-45,5,-0.97,607209065,131982,175.44,4595,4665,4545,6030,3255,4645,4600.70,3.54,0,-2001,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2010,10.43,0.78,12,0.30,441.00,5880.00,7250,20240610,-36.55,4385,20241119,4.90,7250,-36.55,20240610,4385,4.90,20241119,7250,-36.55,20240610,4385,4.90,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,150858,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4605,-40,5,-0.86,554855270,120615,160.33,4595,4665,4545,6030,3255,4645,4600.22,3.54,0,1223,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2012,10.44,0.78,12,0.28,441.00,5880.00,7250,20240610,-36.48,4385,20241119,5.02,7250,-36.48,20240610,4385,5.02,20241119,7250,-36.48,20240610,4385,5.02,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,140845,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4595,-50,5,-1.08,527279240,114620,152.36,4595,4665,4545,6030,3255,4645,4600.24,3.54,0,1817,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2008,10.42,0.78,12,0.26,441.00,5880.00,7250,20240610,-36.62,4385,20241119,4.79,7250,-36.62,20240610,4385,4.79,20241119,7250,-36.62,20240610,4385,4.79,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,130847,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4570,-75,5,-1.61,382638615,82990,110.31,4595,4665,4570,6030,3255,4645,4610.66,3.54,0,1661,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,1997,10.36,0.78,12,0.19,441.00,5880.00,7250,20240610,-36.97,4385,20241119,4.22,7250,-36.97,20240610,4385,4.22,20241119,7250,-36.97,20240610,4385,4.22,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,120856,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4620,-25,5,-0.54,280480390,60730,80.72,4595,4665,4575,6030,3255,4645,4618.48,3.54,0,-988,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2019,10.48,0.79,12,0.14,441.00,5880.00,7250,20240610,-36.28,4385,20241119,5.36,7250,-36.28,20240610,4385,5.36,20241119,7250,-36.28,20240610,4385,5.36,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,110837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4625,-20,5,-0.43,273981680,59325,78.86,4595,4665,4575,6030,3255,4645,4618.32,3.54,0,-336,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2021,10.49,0.79,12,0.14,441.00,5880.00,7250,20240610,-36.21,4385,20241119,5.47,7250,-36.21,20240610,4385,5.47,20241119,7250,-36.21,20240610,4385,5.47,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,100825,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4610,-35,5,-0.75,243914635,52820,70.21,4595,4665,4575,6030,3255,4645,4617.85,3.54,0,2559,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2014,10.45,0.78,12,0.12,441.00,5880.00,7250,20240610,-36.41,4385,20241119,5.13,7250,-36.41,20240610,4385,5.13,20241119,7250,-36.41,20240610,4385,5.13,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241203,090816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4640,-5,5,-0.11,36043630,7831,10.41,4595,4640,4575,6030,3255,4645,4602.69,3.54,0,1853,4761,4702,4641,4582,4521,4672,4552,44,1385,100,3430,5,1,43692624,2027,10.52,0.79,12,0.02,441.00,5880.00,7250,20240610,-36.00,4385,20241119,5.82,7250,-36.00,20240610,4385,5.82,20241119,7250,-36.00,20240610,4385,5.82,20241119,2.33,N,144960,100,43 억,,1547757,N,N,0,N,00,N
20241202,160805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4645,-45,5,-0.96,346678800,75135,62.32,4700,4700,4580,6090,3285,4690,4614.08,3.60,0,-25536,4856,4772,4671,4587,4486,4722,4537,44,1400,100,3470,5,1,43692624,2030,10.53,0.79,12,0.17,441.00,5880.00,7250,20240610,-35.93,4385,20241119,5.93,7250,-35.93,20240610,4385,5.93,20241119,7250,-35.93,20240610,4385,5.93,20241119,2.28,N,144960,100,43 억,,1572964,N,N,0,N,00,N
20241202,150908,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4600,-90,5,-1.92,335106510,72620,60.23,4700,4700,4580,6090,3285,4690,4614.52,3.60,0,-24898,4856,4772,4671,4587,4486,4722,4537,44,1400,100,3470,5,1,43692624,2010,10.43,0.78,12,0.17,441.00,5880.00,7250,20240610,-36.55,4385,20241119,4.90,7250,-36.55,20240610,4385,4.90,20241119,7250,-36.55,20240610,4385,4.90,20241119,2.28,N,144960,100,43 억,,1572964,N,N,0,N,00,N
20241202,140824,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4610,-80,5,-1.71,289719410,62758,52.05,4700,4700,4580,6090,3285,4690,4616.45,3.60,0,-22978,4856,4772,4671,4587,4486,4722,4537,44,1400,100,3470,5,1,43692624,2014,10.45,0.78,12,0.14,441.00,5880.00,7250,20240610,-36.41,4385,20241119,5.13,7250,-36.41,20240610,4385,5.13,20241119,7250,-36.41,20240610,4385,5.13,20241119,2.28,N,144960,100,43 억,,1572964,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 20241203 160827 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4600 -45 5 -0.97 607209065 131982 175.44 4595 4665 4545 6030 3255 4645 4600.70 3.54 0 -2001 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2010 10.43 0.78 12 0.30 441.00 5880.00 7250 20240610 -36.55 4385 20241119 4.90 7250 -36.55 20240610 4385 4.90 20241119 7250 -36.55 20240610 4385 4.90 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
3 20241203 150858 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4605 -40 5 -0.86 554855270 120615 160.33 4595 4665 4545 6030 3255 4645 4600.22 3.54 0 1223 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2012 10.44 0.78 12 0.28 441.00 5880.00 7250 20240610 -36.48 4385 20241119 5.02 7250 -36.48 20240610 4385 5.02 20241119 7250 -36.48 20240610 4385 5.02 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
4 20241203 140845 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4595 -50 5 -1.08 527279240 114620 152.36 4595 4665 4545 6030 3255 4645 4600.24 3.54 0 1817 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2008 10.42 0.78 12 0.26 441.00 5880.00 7250 20240610 -36.62 4385 20241119 4.79 7250 -36.62 20240610 4385 4.79 20241119 7250 -36.62 20240610 4385 4.79 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
5 20241203 130847 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4570 -75 5 -1.61 382638615 82990 110.31 4595 4665 4570 6030 3255 4645 4610.66 3.54 0 1661 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 1997 10.36 0.78 12 0.19 441.00 5880.00 7250 20240610 -36.97 4385 20241119 4.22 7250 -36.97 20240610 4385 4.22 20241119 7250 -36.97 20240610 4385 4.22 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
6 20241203 120856 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4620 -25 5 -0.54 280480390 60730 80.72 4595 4665 4575 6030 3255 4645 4618.48 3.54 0 -988 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2019 10.48 0.79 12 0.14 441.00 5880.00 7250 20240610 -36.28 4385 20241119 5.36 7250 -36.28 20240610 4385 5.36 20241119 7250 -36.28 20240610 4385 5.36 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
7 20241203 110837 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4625 -20 5 -0.43 273981680 59325 78.86 4595 4665 4575 6030 3255 4645 4618.32 3.54 0 -336 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2021 10.49 0.79 12 0.14 441.00 5880.00 7250 20240610 -36.21 4385 20241119 5.47 7250 -36.21 20240610 4385 5.47 20241119 7250 -36.21 20240610 4385 5.47 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
8 20241203 100825 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4610 -35 5 -0.75 243914635 52820 70.21 4595 4665 4575 6030 3255 4645 4617.85 3.54 0 2559 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2014 10.45 0.78 12 0.12 441.00 5880.00 7250 20240610 -36.41 4385 20241119 5.13 7250 -36.41 20240610 4385 5.13 20241119 7250 -36.41 20240610 4385 5.13 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
9 20241203 090816 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4640 -5 5 -0.11 36043630 7831 10.41 4595 4640 4575 6030 3255 4645 4602.69 3.54 0 1853 4761 4702 4641 4582 4521 4672 4552 44 1385 100 3430 5 1 43692624 2027 10.52 0.79 12 0.02 441.00 5880.00 7250 20240610 -36.00 4385 20241119 5.82 7250 -36.00 20240610 4385 5.82 20241119 7250 -36.00 20240610 4385 5.82 20241119 2.33 N 144960 100 43 억 1547757 N N 0 N 00 N
10 20241202 160805 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4645 -45 5 -0.96 346678800 75135 62.32 4700 4700 4580 6090 3285 4690 4614.08 3.60 0 -25536 4856 4772 4671 4587 4486 4722 4537 44 1400 100 3470 5 1 43692624 2030 10.53 0.79 12 0.17 441.00 5880.00 7250 20240610 -35.93 4385 20241119 5.93 7250 -35.93 20240610 4385 5.93 20241119 7250 -35.93 20240610 4385 5.93 20241119 2.28 N 144960 100 43 억 1572964 N N 0 N 00 N
11 20241202 150908 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4600 -90 5 -1.92 335106510 72620 60.23 4700 4700 4580 6090 3285 4690 4614.52 3.60 0 -24898 4856 4772 4671 4587 4486 4722 4537 44 1400 100 3470 5 1 43692624 2010 10.43 0.78 12 0.17 441.00 5880.00 7250 20240610 -36.55 4385 20241119 4.90 7250 -36.55 20240610 4385 4.90 20241119 7250 -36.55 20240610 4385 4.90 20241119 2.28 N 144960 100 43 억 1572964 N N 0 N 00 N
12 20241202 140824 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 4610 -80 5 -1.71 289719410 62758 52.05 4700 4700 4580 6090 3285 4690 4616.45 3.60 0 -22978 4856 4772 4671 4587 4486 4722 4537 44 1400 100 3470 5 1 43692624 2014 10.45 0.78 12 0.14 441.00 5880.00 7250 20240610 -36.41 4385 20241119 5.13 7250 -36.41 20240610 4385 5.13 20241119 7250 -36.41 20240610 4385 5.13 20241119 2.28 N 144960 100 43 억 1572964 N N 0 N 00 N