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
039610/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
20241210,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,710,2,10.07,9326390740,1216071,83.95,7150,7950,7150,9160,4940,7050,7669.74,3.99,0,328046,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,808,10.01,0.91,12,11.68,775.00,8503.00,15420,20240823,-49.68,5000,20240419,55.20,15420,-49.68,20240823,5000,55.20,20240419,15420,-49.68,20240823,5000,55.20,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,150443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,710,2,10.07,9023520630,1176917,81.24,7150,7950,7150,9160,4940,7050,7667.60,3.99,0,315867,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,808,10.01,0.91,12,11.31,775.00,8503.00,15420,20240823,-49.68,5000,20240419,55.20,15420,-49.68,20240823,5000,55.20,20240419,15420,-49.68,20240823,5000,55.20,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,140442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,640,2,9.08,8420192570,1098950,75.86,7150,7950,7150,9160,4940,7050,7662.58,3.99,0,285185,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,801,9.92,0.90,12,10.56,775.00,8503.00,15420,20240823,-50.13,5000,20240419,53.80,15420,-50.13,20240823,5000,53.80,20240419,15420,-50.13,20240823,5000,53.80,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,130441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7770,720,2,10.21,7378554860,965964,66.68,7150,7940,7150,9160,4940,7050,7639.14,3.99,0,280164,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,809,10.03,0.91,12,9.28,775.00,8503.00,15420,20240823,-49.61,5000,20240419,55.40,15420,-49.61,20240823,5000,55.40,20240419,15420,-49.61,20240823,5000,55.40,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,120442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7750,700,2,9.93,6712677000,879822,60.74,7150,7940,7150,9160,4940,7050,7630.23,3.99,0,257912,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,807,10.00,0.91,12,8.45,775.00,8503.00,15420,20240823,-49.74,5000,20240419,55.00,15420,-49.74,20240823,5000,55.00,20240419,15420,-49.74,20240823,5000,55.00,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,110441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,780,2,11.06,6197375890,813547,56.16,7150,7940,7150,9160,4940,7050,7618.41,3.99,0,234290,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,815,10.10,0.92,12,7.81,775.00,8503.00,15420,20240823,-49.22,5000,20240419,56.60,15420,-49.22,20240823,5000,56.60,20240419,15420,-49.22,20240823,5000,56.60,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,100441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,710,2,10.07,4273307760,568595,39.25,7150,7800,7150,9160,4940,7050,7516.36,3.99,0,189997,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,808,10.01,0.91,12,5.46,775.00,8503.00,15420,20240823,-49.68,5000,20240419,55.20,15420,-49.68,20240823,5000,55.20,20240419,15420,-49.68,20240823,5000,55.20,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241210,090445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,320,2,4.54,838823160,115496,7.97,7150,7370,7150,9160,4940,7050,7264.61,3.99,0,47783,8630,7840,7410,6620,6190,7625,6405,52,2110,500,4510,10,1,10410400,767,9.51,0.87,12,1.11,775.00,8503.00,15420,20240823,-52.20,5000,20240419,47.40,15420,-52.20,20240823,5000,47.40,20240419,15420,-52.20,20240823,5000,47.40,20240419,6.57,N,039610,500,52 억,,415092,N,N,0,N,00,N
20241209,160440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-570,5,-7.48,10679796480,1420275,45.03,8050,8200,6980,9900,5340,7620,7521.44,3.90,0,8211,9080,8350,7800,7070,6520,8075,6795,52,2280,500,4870,10,1,10410400,734,9.10,0.83,12,13.64,775.00,8503.00,15420,20240823,-54.28,5000,20240419,41.00,15420,-54.28,20240823,5000,41.00,20240419,15420,-54.28,20240823,5000,41.00,20240419,7.16,N,039610,500,52 억,,406507,N,N,0,N,00,N
20241209,150442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-560,5,-7.35,10023428480,1326927,42.07,8050,8200,6980,9900,5340,7620,7553.84,3.90,0,-28486,9080,8350,7800,7070,6520,8075,6795,52,2280,500,4870,10,1,10410400,735,9.11,0.83,12,12.75,775.00,8503.00,15420,20240823,-54.22,5000,20240419,41.20,15420,-54.22,20240823,5000,41.20,20240419,15420,-54.22,20240823,5000,41.20,20240419,7.16,N,039610,500,52 억,,406507,N,N,0,N,00,N
20241209,140441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,-450,5,-5.91,9150134780,1203236,38.15,8050,8200,7040,9900,5340,7620,7604.60,3.90,0,-78456,9080,8350,7800,7070,6520,8075,6795,52,2280,500,4870,10,1,10410400,746,9.25,0.84,12,11.56,775.00,8503.00,15420,20240823,-53.50,5000,20240419,43.40,15420,-53.50,20240823,5000,43.40,20240419,15420,-53.50,20240823,5000,43.40,20240419,7.16,N,039610,500,52 억,,406507,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 160442 57 100.00 KOSDAQ 기계.장비 N N N N N 7760 710 2 10.07 9326390740 1216071 83.95 7150 7950 7150 9160 4940 7050 7669.74 3.99 0 328046 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 808 10.01 0.91 12 11.68 775.00 8503.00 15420 20240823 -49.68 5000 20240419 55.20 15420 -49.68 20240823 5000 55.20 20240419 15420 -49.68 20240823 5000 55.20 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
3 20241210 150443 57 100.00 KOSDAQ 기계.장비 N N N N N 7760 710 2 10.07 9023520630 1176917 81.24 7150 7950 7150 9160 4940 7050 7667.60 3.99 0 315867 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 808 10.01 0.91 12 11.31 775.00 8503.00 15420 20240823 -49.68 5000 20240419 55.20 15420 -49.68 20240823 5000 55.20 20240419 15420 -49.68 20240823 5000 55.20 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
4 20241210 140442 57 100.00 KOSDAQ 기계.장비 N N N N N 7690 640 2 9.08 8420192570 1098950 75.86 7150 7950 7150 9160 4940 7050 7662.58 3.99 0 285185 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 801 9.92 0.90 12 10.56 775.00 8503.00 15420 20240823 -50.13 5000 20240419 53.80 15420 -50.13 20240823 5000 53.80 20240419 15420 -50.13 20240823 5000 53.80 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
5 20241210 130441 57 100.00 KOSDAQ 기계.장비 N N N N N 7770 720 2 10.21 7378554860 965964 66.68 7150 7940 7150 9160 4940 7050 7639.14 3.99 0 280164 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 809 10.03 0.91 12 9.28 775.00 8503.00 15420 20240823 -49.61 5000 20240419 55.40 15420 -49.61 20240823 5000 55.40 20240419 15420 -49.61 20240823 5000 55.40 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
6 20241210 120442 57 100.00 KOSDAQ 기계.장비 N N N N N 7750 700 2 9.93 6712677000 879822 60.74 7150 7940 7150 9160 4940 7050 7630.23 3.99 0 257912 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 807 10.00 0.91 12 8.45 775.00 8503.00 15420 20240823 -49.74 5000 20240419 55.00 15420 -49.74 20240823 5000 55.00 20240419 15420 -49.74 20240823 5000 55.00 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
7 20241210 110441 57 100.00 KOSDAQ 기계.장비 N N N N N 7830 780 2 11.06 6197375890 813547 56.16 7150 7940 7150 9160 4940 7050 7618.41 3.99 0 234290 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 815 10.10 0.92 12 7.81 775.00 8503.00 15420 20240823 -49.22 5000 20240419 56.60 15420 -49.22 20240823 5000 56.60 20240419 15420 -49.22 20240823 5000 56.60 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
8 20241210 100441 57 100.00 KOSDAQ 기계.장비 N N N N N 7760 710 2 10.07 4273307760 568595 39.25 7150 7800 7150 9160 4940 7050 7516.36 3.99 0 189997 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 808 10.01 0.91 12 5.46 775.00 8503.00 15420 20240823 -49.68 5000 20240419 55.20 15420 -49.68 20240823 5000 55.20 20240419 15420 -49.68 20240823 5000 55.20 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
9 20241210 090445 57 100.00 KOSDAQ 기계.장비 N N N N N 7370 320 2 4.54 838823160 115496 7.97 7150 7370 7150 9160 4940 7050 7264.61 3.99 0 47783 8630 7840 7410 6620 6190 7625 6405 52 2110 500 4510 10 1 10410400 767 9.51 0.87 12 1.11 775.00 8503.00 15420 20240823 -52.20 5000 20240419 47.40 15420 -52.20 20240823 5000 47.40 20240419 15420 -52.20 20240823 5000 47.40 20240419 6.57 N 039610 500 52 억 415092 N N 0 N 00 N
10 20241209 160440 57 100.00 KOSDAQ 기계.장비 N N N N N 7050 -570 5 -7.48 10679796480 1420275 45.03 8050 8200 6980 9900 5340 7620 7521.44 3.90 0 8211 9080 8350 7800 7070 6520 8075 6795 52 2280 500 4870 10 1 10410400 734 9.10 0.83 12 13.64 775.00 8503.00 15420 20240823 -54.28 5000 20240419 41.00 15420 -54.28 20240823 5000 41.00 20240419 15420 -54.28 20240823 5000 41.00 20240419 7.16 N 039610 500 52 억 406507 N N 0 N 00 N
11 20241209 150442 57 100.00 KOSDAQ 기계.장비 N N N N N 7060 -560 5 -7.35 10023428480 1326927 42.07 8050 8200 6980 9900 5340 7620 7553.84 3.90 0 -28486 9080 8350 7800 7070 6520 8075 6795 52 2280 500 4870 10 1 10410400 735 9.11 0.83 12 12.75 775.00 8503.00 15420 20240823 -54.22 5000 20240419 41.20 15420 -54.22 20240823 5000 41.20 20240419 15420 -54.22 20240823 5000 41.20 20240419 7.16 N 039610 500 52 억 406507 N N 0 N 00 N
12 20241209 140441 57 100.00 KOSDAQ 기계.장비 N N N N N 7170 -450 5 -5.91 9150134780 1203236 38.15 8050 8200 7040 9900 5340 7620 7604.60 3.90 0 -78456 9080 8350 7800 7070 6520 8075 6795 52 2280 500 4870 10 1 10410400 746 9.25 0.84 12 11.56 775.00 8503.00 15420 20240823 -53.50 5000 20240419 43.40 15420 -53.50 20240823 5000 43.40 20240419 15420 -53.50 20240823 5000 43.40 20240419 7.16 N 039610 500 52 억 406507 N N 0 N 00 N