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
014940/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
20241210,160310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,300,2,7.08,10538238380,2333163,142.63,4410,4645,4400,5510,2970,4240,4516.96,3.28,0,160382,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2069,23.28,2.34,12,5.12,195.00,1937.00,6120,20241204,-25.82,2525,20240201,79.80,6120,-25.82,20241204,2525,79.80,20240201,6120,-25.82,20241204,2525,79.80,20240201,3.25,N,014940,500,227 억,,1494971,N,N,108,N,00,N
20241210,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,300,2,7.08,10239812665,2267390,138.61,4410,4645,4400,5510,2970,4240,4516.42,3.28,0,154478,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2069,23.28,2.34,12,4.98,195.00,1937.00,6120,20241204,-25.82,2525,20240201,79.80,6120,-25.82,20241204,2525,79.80,20240201,6120,-25.82,20241204,2525,79.80,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4550,310,2,7.31,9740403020,2157287,131.88,4410,4645,4400,5510,2970,4240,4515.43,3.28,0,128000,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2074,23.33,2.35,12,4.73,195.00,1937.00,6120,20241204,-25.65,2525,20240201,80.20,6120,-25.65,20241204,2525,80.20,20240201,6120,-25.65,20241204,2525,80.20,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4530,290,2,6.84,9415611130,2085757,127.50,4410,4645,4400,5510,2970,4240,4514.57,3.28,0,119808,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2064,23.23,2.34,12,4.58,195.00,1937.00,6120,20241204,-25.98,2525,20240201,79.41,6120,-25.98,20241204,2525,79.41,20240201,6120,-25.98,20241204,2525,79.41,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,120309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4530,290,2,6.84,8353857955,1850937,113.15,4410,4645,4400,5510,2970,4240,4513.68,3.28,0,122390,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2064,23.23,2.34,12,4.06,195.00,1937.00,6120,20241204,-25.98,2525,20240201,79.41,6120,-25.98,20241204,2525,79.41,20240201,6120,-25.98,20241204,2525,79.41,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4555,315,2,7.43,7620955970,1689552,103.28,4410,4645,4400,5510,2970,4240,4511.03,3.28,0,106796,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2076,23.36,2.35,12,3.71,195.00,1937.00,6120,20241204,-25.57,2525,20240201,80.40,6120,-25.57,20241204,2525,80.40,20240201,6120,-25.57,20241204,2525,80.40,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4550,310,2,7.31,5572082450,1242392,75.95,4410,4580,4400,5510,2970,4240,4485.45,3.28,0,118412,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2074,23.33,2.35,12,2.73,195.00,1937.00,6120,20241204,-25.65,2525,20240201,80.20,6120,-25.65,20241204,2525,80.20,20240201,6120,-25.65,20241204,2525,80.20,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241210,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4525,285,2,6.72,1583894665,353926,21.64,4410,4580,4400,5510,2970,4240,4476.86,3.28,0,-3337,4586,4412,4286,4112,3986,4500,4200,228,1270,500,3130,5,1,45573661,2062,23.21,2.34,12,0.78,195.00,1937.00,6120,20241204,-26.06,2525,20240201,79.21,6120,-26.06,20241204,2525,79.21,20240201,6120,-26.06,20241204,2525,79.21,20240201,3.25,N,014940,500,227 억,,1494971,N,N,468,N,00,N
20241209,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,-125,5,-2.86,6987404085,1620136,69.95,4160,4460,4160,5670,3060,4365,4312.95,3.37,0,-39078,4615,4490,4300,4175,3985,4395,4080,228,1305,500,3230,5,1,45573661,1932,21.74,2.19,12,3.55,195.00,1937.00,6120,20241204,-30.72,2525,20240201,67.92,6120,-30.72,20241204,2525,67.92,20240201,6120,-30.72,20241204,2525,67.92,20240201,3.37,N,014940,500,227 억,,1534502,N,N,468,N,00,N
20241209,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-100,5,-2.29,6569042440,1521691,65.70,4160,4460,4160,5670,3060,4365,4316.93,3.37,0,-52860,4615,4490,4300,4175,3985,4395,4080,228,1305,500,3230,5,1,45573661,1944,21.87,2.20,12,3.34,195.00,1937.00,6120,20241204,-30.31,2525,20240201,68.91,6120,-30.31,20241204,2525,68.91,20240201,6120,-30.31,20241204,2525,68.91,20240201,3.37,N,014940,500,227 억,,1534502,N,N,134,N,00,N
20241209,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-85,5,-1.95,5821855620,1346455,58.13,4160,4460,4160,5670,3060,4365,4323.83,3.37,0,-109622,4615,4490,4300,4175,3985,4395,4080,228,1305,500,3230,5,1,45573661,1951,21.95,2.21,12,2.95,195.00,1937.00,6120,20241204,-30.07,2525,20240201,69.50,6120,-30.07,20241204,2525,69.50,20240201,6120,-30.07,20241204,2525,69.50,20240201,3.37,N,014940,500,227 억,,1534502,N,N,134,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 160310 57 100.00 KOSDAQ 기계.장비 N N N N N 4540 300 2 7.08 10538238380 2333163 142.63 4410 4645 4400 5510 2970 4240 4516.96 3.28 0 160382 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2069 23.28 2.34 12 5.12 195.00 1937.00 6120 20241204 -25.82 2525 20240201 79.80 6120 -25.82 20241204 2525 79.80 20240201 6120 -25.82 20241204 2525 79.80 20240201 3.25 N 014940 500 227 억 1494971 N N 108 N 00 N
3 20241210 150310 57 100.00 KOSDAQ 기계.장비 N N N N N 4540 300 2 7.08 10239812665 2267390 138.61 4410 4645 4400 5510 2970 4240 4516.42 3.28 0 154478 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2069 23.28 2.34 12 4.98 195.00 1937.00 6120 20241204 -25.82 2525 20240201 79.80 6120 -25.82 20241204 2525 79.80 20240201 6120 -25.82 20241204 2525 79.80 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
4 20241210 140310 57 100.00 KOSDAQ 기계.장비 N N N N N 4550 310 2 7.31 9740403020 2157287 131.88 4410 4645 4400 5510 2970 4240 4515.43 3.28 0 128000 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2074 23.33 2.35 12 4.73 195.00 1937.00 6120 20241204 -25.65 2525 20240201 80.20 6120 -25.65 20241204 2525 80.20 20240201 6120 -25.65 20241204 2525 80.20 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
5 20241210 130308 57 100.00 KOSDAQ 기계.장비 N N N N N 4530 290 2 6.84 9415611130 2085757 127.50 4410 4645 4400 5510 2970 4240 4514.57 3.28 0 119808 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2064 23.23 2.34 12 4.58 195.00 1937.00 6120 20241204 -25.98 2525 20240201 79.41 6120 -25.98 20241204 2525 79.41 20240201 6120 -25.98 20241204 2525 79.41 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
6 20241210 120309 57 100.00 KOSDAQ 기계.장비 N N N N N 4530 290 2 6.84 8353857955 1850937 113.15 4410 4645 4400 5510 2970 4240 4513.68 3.28 0 122390 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2064 23.23 2.34 12 4.06 195.00 1937.00 6120 20241204 -25.98 2525 20240201 79.41 6120 -25.98 20241204 2525 79.41 20240201 6120 -25.98 20241204 2525 79.41 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
7 20241210 110309 57 100.00 KOSDAQ 기계.장비 N N N N N 4555 315 2 7.43 7620955970 1689552 103.28 4410 4645 4400 5510 2970 4240 4511.03 3.28 0 106796 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2076 23.36 2.35 12 3.71 195.00 1937.00 6120 20241204 -25.57 2525 20240201 80.40 6120 -25.57 20241204 2525 80.40 20240201 6120 -25.57 20241204 2525 80.40 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
8 20241210 100309 57 100.00 KOSDAQ 기계.장비 N N N N N 4550 310 2 7.31 5572082450 1242392 75.95 4410 4580 4400 5510 2970 4240 4485.45 3.28 0 118412 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2074 23.33 2.35 12 2.73 195.00 1937.00 6120 20241204 -25.65 2525 20240201 80.20 6120 -25.65 20241204 2525 80.20 20240201 6120 -25.65 20241204 2525 80.20 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
9 20241210 090311 57 100.00 KOSDAQ 기계.장비 N N N N N 4525 285 2 6.72 1583894665 353926 21.64 4410 4580 4400 5510 2970 4240 4476.86 3.28 0 -3337 4586 4412 4286 4112 3986 4500 4200 228 1270 500 3130 5 1 45573661 2062 23.21 2.34 12 0.78 195.00 1937.00 6120 20241204 -26.06 2525 20240201 79.21 6120 -26.06 20241204 2525 79.21 20240201 6120 -26.06 20241204 2525 79.21 20240201 3.25 N 014940 500 227 억 1494971 N N 468 N 00 N
10 20241209 160307 57 100.00 KOSDAQ 기계.장비 N N N N N 4240 -125 5 -2.86 6987404085 1620136 69.95 4160 4460 4160 5670 3060 4365 4312.95 3.37 0 -39078 4615 4490 4300 4175 3985 4395 4080 228 1305 500 3230 5 1 45573661 1932 21.74 2.19 12 3.55 195.00 1937.00 6120 20241204 -30.72 2525 20240201 67.92 6120 -30.72 20241204 2525 67.92 20240201 6120 -30.72 20241204 2525 67.92 20240201 3.37 N 014940 500 227 억 1534502 N N 468 N 00 N
11 20241209 150310 57 100.00 KOSDAQ 기계.장비 N N N N N 4265 -100 5 -2.29 6569042440 1521691 65.70 4160 4460 4160 5670 3060 4365 4316.93 3.37 0 -52860 4615 4490 4300 4175 3985 4395 4080 228 1305 500 3230 5 1 45573661 1944 21.87 2.20 12 3.34 195.00 1937.00 6120 20241204 -30.31 2525 20240201 68.91 6120 -30.31 20241204 2525 68.91 20240201 6120 -30.31 20241204 2525 68.91 20240201 3.37 N 014940 500 227 억 1534502 N N 134 N 00 N
12 20241209 140310 57 100.00 KOSDAQ 기계.장비 N N N N N 4280 -85 5 -1.95 5821855620 1346455 58.13 4160 4460 4160 5670 3060 4365 4323.83 3.37 0 -109622 4615 4490 4300 4175 3985 4395 4080 228 1305 500 3230 5 1 45573661 1951 21.95 2.21 12 2.95 195.00 1937.00 6120 20241204 -30.07 2525 20240201 69.50 6120 -30.07 20241204 2525 69.50 20240201 6120 -30.07 20241204 2525 69.50 20240201 3.37 N 014940 500 227 억 1534502 N N 134 N 00 N