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
039440/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
20241210,160441,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14470,800,2,5.85,2180847140,152137,131.88,13620,14730,13620,17770,9570,13670,14334.26,7.05,0,47214,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2291,9.51,0.91,12,0.96,1521.00,15978.00,43250,20240313,-66.54,13620,20241210,6.24,43250,-66.54,20240313,13620,6.24,20241210,43250,-66.54,20240313,13620,6.24,20241210,3.45,N,039440,500,79 억,,1116412,N,N,128,N,00,N
20241210,150442,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14440,770,2,5.63,2098729750,146468,126.97,13620,14730,13620,17770,9570,13670,14328.95,7.05,0,45788,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2286,9.49,0.90,12,0.93,1521.00,15978.00,43250,20240313,-66.61,13620,20241210,6.02,43250,-66.61,20240313,13620,6.02,20241210,43250,-66.61,20240313,13620,6.02,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,140441,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14660,990,2,7.24,1741701240,122028,105.78,13620,14660,13620,17770,9570,13670,14272.99,7.05,0,41599,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2321,9.64,0.92,12,0.77,1521.00,15978.00,43250,20240313,-66.10,13620,20241210,7.64,43250,-66.10,20240313,13620,7.64,20241210,43250,-66.10,20240313,13620,7.64,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,130440,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14530,860,2,6.29,1393639900,98056,85.00,13620,14540,13620,17770,9570,13670,14212.72,7.05,0,27475,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2300,9.55,0.91,12,0.62,1521.00,15978.00,43250,20240313,-66.40,13620,20241210,6.68,43250,-66.40,20240313,13620,6.68,20241210,43250,-66.40,20240313,13620,6.68,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,120441,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14500,830,2,6.07,1223229500,86268,74.78,13620,14520,13620,17770,9570,13670,14179.44,7.05,0,19517,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2295,9.53,0.91,12,0.54,1521.00,15978.00,43250,20240313,-66.47,13620,20241210,6.46,43250,-66.47,20240313,13620,6.46,20241210,43250,-66.47,20240313,13620,6.46,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,110440,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14440,770,2,5.63,1024741540,72548,62.89,13620,14500,13620,17770,9570,13670,14125.05,7.05,0,15136,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2286,9.49,0.90,12,0.46,1521.00,15978.00,43250,20240313,-66.61,13620,20241210,6.02,43250,-66.61,20240313,13620,6.02,20241210,43250,-66.61,20240313,13620,6.02,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,100440,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,14080,410,2,3.00,655549980,46764,40.54,13620,14170,13620,17770,9570,13670,14018.30,7.05,0,8033,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2229,9.26,0.88,12,0.30,1521.00,15978.00,43250,20240313,-67.45,13620,20241210,3.38,43250,-67.45,20240313,13620,3.38,20241210,43250,-67.45,20240313,13620,3.38,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241210,090443,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,13900,230,2,1.68,33353900,2435,2.11,13620,13970,13620,17770,9570,13670,13697.76,7.05,0,985,14776,14222,13946,13392,13116,14085,13255,79,4100,500,9560,10,1,15830000,2200,9.14,0.87,12,0.02,1521.00,15978.00,43250,20240313,-67.86,13620,20241210,2.06,43250,-67.86,20240313,13620,2.06,20241210,43250,-67.86,20240313,13620,2.06,20241210,3.45,N,039440,500,79 억,,1116412,N,N,1263,N,00,N
20241209,160439,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,13670,-1030,5,-7.01,1605076120,114878,72.35,14250,14500,13670,19110,10290,14700,13974.05,7.03,0,3326,15806,15252,14726,14172,13646,14990,13910,79,4410,500,10290,10,1,15830000,2164,8.99,0.86,12,0.73,1521.00,15978.00,43250,20240313,-68.39,13670,20241209,0.00,43250,-68.39,20240313,13670,0.00,20241209,43250,-68.39,20240313,13670,0.00,20241209,3.54,N,039440,500,79 억,,1113048,N,N,1263,N,00,N
20241209,150441,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,13800,-900,5,-6.12,1384835490,98828,62.25,14250,14500,13750,19110,10290,14700,14012.58,7.03,0,3082,15806,15252,14726,14172,13646,14990,13910,79,4410,500,10290,10,1,15830000,2185,9.07,0.86,12,0.62,1521.00,15978.00,43250,20240313,-68.09,13750,20241209,0.36,43250,-68.09,20240313,13750,0.36,20241209,43250,-68.09,20240313,13750,0.36,20241209,3.54,N,039440,500,79 억,,1113048,N,N,586,N,00,N
20241209,140440,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,13870,-830,5,-5.65,1182217090,84176,53.02,14250,14500,13790,19110,10290,14700,14044.59,7.03,0,275,15806,15252,14726,14172,13646,14990,13910,79,4410,500,10290,10,1,15830000,2196,9.12,0.87,12,0.53,1521.00,15978.00,43250,20240313,-67.93,13790,20241209,0.58,43250,-67.93,20240313,13790,0.58,20241209,43250,-67.93,20240313,13790,0.58,20241209,3.54,N,039440,500,79 억,,1113048,N,N,586,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 160441 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14470 800 2 5.85 2180847140 152137 131.88 13620 14730 13620 17770 9570 13670 14334.26 7.05 0 47214 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2291 9.51 0.91 12 0.96 1521.00 15978.00 43250 20240313 -66.54 13620 20241210 6.24 43250 -66.54 20240313 13620 6.24 20241210 43250 -66.54 20240313 13620 6.24 20241210 3.45 N 039440 500 79 억 1116412 N N 128 N 00 N
3 20241210 150442 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14440 770 2 5.63 2098729750 146468 126.97 13620 14730 13620 17770 9570 13670 14328.95 7.05 0 45788 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2286 9.49 0.90 12 0.93 1521.00 15978.00 43250 20240313 -66.61 13620 20241210 6.02 43250 -66.61 20240313 13620 6.02 20241210 43250 -66.61 20240313 13620 6.02 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
4 20241210 140441 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14660 990 2 7.24 1741701240 122028 105.78 13620 14660 13620 17770 9570 13670 14272.99 7.05 0 41599 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2321 9.64 0.92 12 0.77 1521.00 15978.00 43250 20240313 -66.10 13620 20241210 7.64 43250 -66.10 20240313 13620 7.64 20241210 43250 -66.10 20240313 13620 7.64 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
5 20241210 130440 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14530 860 2 6.29 1393639900 98056 85.00 13620 14540 13620 17770 9570 13670 14212.72 7.05 0 27475 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2300 9.55 0.91 12 0.62 1521.00 15978.00 43250 20240313 -66.40 13620 20241210 6.68 43250 -66.40 20240313 13620 6.68 20241210 43250 -66.40 20240313 13620 6.68 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
6 20241210 120441 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14500 830 2 6.07 1223229500 86268 74.78 13620 14520 13620 17770 9570 13670 14179.44 7.05 0 19517 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2295 9.53 0.91 12 0.54 1521.00 15978.00 43250 20240313 -66.47 13620 20241210 6.46 43250 -66.47 20240313 13620 6.46 20241210 43250 -66.47 20240313 13620 6.46 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
7 20241210 110440 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14440 770 2 5.63 1024741540 72548 62.89 13620 14500 13620 17770 9570 13670 14125.05 7.05 0 15136 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2286 9.49 0.90 12 0.46 1521.00 15978.00 43250 20240313 -66.61 13620 20241210 6.02 43250 -66.61 20240313 13620 6.02 20241210 43250 -66.61 20240313 13620 6.02 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
8 20241210 100440 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 14080 410 2 3.00 655549980 46764 40.54 13620 14170 13620 17770 9570 13670 14018.30 7.05 0 8033 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2229 9.26 0.88 12 0.30 1521.00 15978.00 43250 20240313 -67.45 13620 20241210 3.38 43250 -67.45 20240313 13620 3.38 20241210 43250 -67.45 20240313 13620 3.38 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
9 20241210 090443 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 13900 230 2 1.68 33353900 2435 2.11 13620 13970 13620 17770 9570 13670 13697.76 7.05 0 985 14776 14222 13946 13392 13116 14085 13255 79 4100 500 9560 10 1 15830000 2200 9.14 0.87 12 0.02 1521.00 15978.00 43250 20240313 -67.86 13620 20241210 2.06 43250 -67.86 20240313 13620 2.06 20241210 43250 -67.86 20240313 13620 2.06 20241210 3.45 N 039440 500 79 억 1116412 N N 1263 N 00 N
10 20241209 160439 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 13670 -1030 5 -7.01 1605076120 114878 72.35 14250 14500 13670 19110 10290 14700 13974.05 7.03 0 3326 15806 15252 14726 14172 13646 14990 13910 79 4410 500 10290 10 1 15830000 2164 8.99 0.86 12 0.73 1521.00 15978.00 43250 20240313 -68.39 13670 20241209 0.00 43250 -68.39 20240313 13670 0.00 20241209 43250 -68.39 20240313 13670 0.00 20241209 3.54 N 039440 500 79 억 1113048 N N 1263 N 00 N
11 20241209 150441 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 13800 -900 5 -6.12 1384835490 98828 62.25 14250 14500 13750 19110 10290 14700 14012.58 7.03 0 3082 15806 15252 14726 14172 13646 14990 13910 79 4410 500 10290 10 1 15830000 2185 9.07 0.86 12 0.62 1521.00 15978.00 43250 20240313 -68.09 13750 20241209 0.36 43250 -68.09 20240313 13750 0.36 20241209 43250 -68.09 20240313 13750 0.36 20241209 3.54 N 039440 500 79 억 1113048 N N 586 N 00 N
12 20241209 140440 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 13870 -830 5 -5.65 1182217090 84176 53.02 14250 14500 13790 19110 10290 14700 14044.59 7.03 0 275 15806 15252 14726 14172 13646 14990 13910 79 4410 500 10290 10 1 15830000 2196 9.12 0.87 12 0.53 1521.00 15978.00 43250 20240313 -67.93 13790 20241209 0.58 43250 -67.93 20240313 13790 0.58 20241209 43250 -67.93 20240313 13790 0.58 20241209 3.54 N 039440 500 79 억 1113048 N N 586 N 00 N