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
041440/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
20241210,160445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8150,1000,2,13.99,17408463450,2180318,208.07,7560,8330,7470,9290,5010,7150,7984.17,1.80,0,52897,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1460,22.83,0.80,12,12.17,357.00,10220.00,11400,20240725,-28.51,5830,20240201,39.79,11400,-28.51,20240725,5830,39.79,20240201,11400,-28.51,20240725,5830,39.79,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,150447,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8080,930,2,13.01,16823286710,2108246,201.19,7560,8330,7470,9290,5010,7150,7979.76,1.80,0,48687,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1448,22.63,0.79,12,11.77,357.00,10220.00,11400,20240725,-29.12,5830,20240201,38.59,11400,-29.12,20240725,5830,38.59,20240201,11400,-29.12,20240725,5830,38.59,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,140446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8050,900,2,12.59,16176623690,2028049,193.54,7560,8330,7470,9290,5010,7150,7976.45,1.80,0,47289,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1442,22.55,0.79,12,11.32,357.00,10220.00,11400,20240725,-29.39,5830,20240201,38.08,11400,-29.39,20240725,5830,38.08,20240201,11400,-29.39,20240725,5830,38.08,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,130445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8030,880,2,12.31,14861800420,1864844,177.96,7560,8330,7470,9290,5010,7150,7969.46,1.80,0,53598,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1439,22.49,0.79,12,10.41,357.00,10220.00,11400,20240725,-29.56,5830,20240201,37.74,11400,-29.56,20240725,5830,37.74,20240201,11400,-29.56,20240725,5830,37.74,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,120446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7920,770,2,10.77,13436003360,1684735,160.78,7560,8330,7470,9290,5010,7150,7975.14,1.80,0,37879,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1419,22.18,0.77,12,9.40,357.00,10220.00,11400,20240725,-30.53,5830,20240201,35.85,11400,-30.53,20240725,5830,35.85,20240201,11400,-30.53,20240725,5830,35.85,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,110445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8160,1010,2,14.13,11549975020,1450309,138.40,7560,8330,7470,9290,5010,7150,7963.80,1.80,0,51391,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1462,22.86,0.80,12,8.10,357.00,10220.00,11400,20240725,-28.42,5830,20240201,39.97,11400,-28.42,20240725,5830,39.97,20240201,11400,-28.42,20240725,5830,39.97,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,100445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8110,960,2,13.43,7830878690,997750,95.22,7560,8150,7470,9290,5010,7150,7848.54,1.80,0,84182,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1453,22.72,0.79,12,5.57,357.00,10220.00,11400,20240725,-28.86,5830,20240201,39.11,11400,-28.86,20240725,5830,39.11,20240201,11400,-28.86,20240725,5830,39.11,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241210,090449,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7560,410,2,5.73,1472003070,194466,18.56,7560,7650,7470,9290,5010,7150,7569.46,1.80,0,-13877,8130,7640,7370,6880,6610,7505,6745,90,2140,500,4570,10,1,17915944,1354,21.18,0.74,12,1.09,357.00,10220.00,11400,20240725,-33.68,5830,20240201,29.67,11400,-33.68,20240725,5830,29.67,20240201,11400,-33.68,20240725,5830,29.67,20240201,8.84,N,041440,500,89 억,,322551,N,N,0,N,00,N
20241209,160444,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7150,-580,5,-7.50,7005748050,948978,110.32,7730,7860,7100,10040,5420,7730,7379.25,1.59,0,37348,8263,7996,7743,7476,7223,7870,7350,90,2310,500,4940,10,1,17915944,1281,20.03,0.70,12,5.30,357.00,10220.00,11400,20240725,-37.28,5830,20240201,22.64,11400,-37.28,20240725,5830,22.64,20240201,11400,-37.28,20240725,5830,22.64,20240201,8.79,N,041440,500,89 억,,284554,N,N,0,N,00,N
20241209,150446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7210,-520,5,-6.73,6512184170,880254,102.33,7730,7860,7100,10040,5420,7730,7393.40,1.59,0,9653,8263,7996,7743,7476,7223,7870,7350,90,2310,500,4940,10,1,17915944,1292,20.20,0.71,12,4.91,357.00,10220.00,11400,20240725,-36.75,5830,20240201,23.67,11400,-36.75,20240725,5830,23.67,20240201,11400,-36.75,20240725,5830,23.67,20240201,8.79,N,041440,500,89 억,,284554,N,N,0,N,00,N
20241209,140445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7210,-520,5,-6.73,5566203380,748632,87.03,7730,7860,7180,10040,5420,7730,7430.27,1.59,0,-33425,8263,7996,7743,7476,7223,7870,7350,90,2310,500,4940,10,1,17915944,1292,20.20,0.71,12,4.18,357.00,10220.00,11400,20240725,-36.75,5830,20240201,23.67,11400,-36.75,20240725,5830,23.67,20240201,11400,-36.75,20240725,5830,23.67,20240201,8.79,N,041440,500,89 억,,284554,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 160445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8150 1000 2 13.99 17408463450 2180318 208.07 7560 8330 7470 9290 5010 7150 7984.17 1.80 0 52897 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1460 22.83 0.80 12 12.17 357.00 10220.00 11400 20240725 -28.51 5830 20240201 39.79 11400 -28.51 20240725 5830 39.79 20240201 11400 -28.51 20240725 5830 39.79 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
3 20241210 150447 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8080 930 2 13.01 16823286710 2108246 201.19 7560 8330 7470 9290 5010 7150 7979.76 1.80 0 48687 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1448 22.63 0.79 12 11.77 357.00 10220.00 11400 20240725 -29.12 5830 20240201 38.59 11400 -29.12 20240725 5830 38.59 20240201 11400 -29.12 20240725 5830 38.59 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
4 20241210 140446 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8050 900 2 12.59 16176623690 2028049 193.54 7560 8330 7470 9290 5010 7150 7976.45 1.80 0 47289 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1442 22.55 0.79 12 11.32 357.00 10220.00 11400 20240725 -29.39 5830 20240201 38.08 11400 -29.39 20240725 5830 38.08 20240201 11400 -29.39 20240725 5830 38.08 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
5 20241210 130445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8030 880 2 12.31 14861800420 1864844 177.96 7560 8330 7470 9290 5010 7150 7969.46 1.80 0 53598 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1439 22.49 0.79 12 10.41 357.00 10220.00 11400 20240725 -29.56 5830 20240201 37.74 11400 -29.56 20240725 5830 37.74 20240201 11400 -29.56 20240725 5830 37.74 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
6 20241210 120446 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7920 770 2 10.77 13436003360 1684735 160.78 7560 8330 7470 9290 5010 7150 7975.14 1.80 0 37879 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1419 22.18 0.77 12 9.40 357.00 10220.00 11400 20240725 -30.53 5830 20240201 35.85 11400 -30.53 20240725 5830 35.85 20240201 11400 -30.53 20240725 5830 35.85 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
7 20241210 110445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8160 1010 2 14.13 11549975020 1450309 138.40 7560 8330 7470 9290 5010 7150 7963.80 1.80 0 51391 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1462 22.86 0.80 12 8.10 357.00 10220.00 11400 20240725 -28.42 5830 20240201 39.97 11400 -28.42 20240725 5830 39.97 20240201 11400 -28.42 20240725 5830 39.97 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
8 20241210 100445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8110 960 2 13.43 7830878690 997750 95.22 7560 8150 7470 9290 5010 7150 7848.54 1.80 0 84182 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1453 22.72 0.79 12 5.57 357.00 10220.00 11400 20240725 -28.86 5830 20240201 39.11 11400 -28.86 20240725 5830 39.11 20240201 11400 -28.86 20240725 5830 39.11 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
9 20241210 090449 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7560 410 2 5.73 1472003070 194466 18.56 7560 7650 7470 9290 5010 7150 7569.46 1.80 0 -13877 8130 7640 7370 6880 6610 7505 6745 90 2140 500 4570 10 1 17915944 1354 21.18 0.74 12 1.09 357.00 10220.00 11400 20240725 -33.68 5830 20240201 29.67 11400 -33.68 20240725 5830 29.67 20240201 11400 -33.68 20240725 5830 29.67 20240201 8.84 N 041440 500 89 억 322551 N N 0 N 00 N
10 20241209 160444 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7150 -580 5 -7.50 7005748050 948978 110.32 7730 7860 7100 10040 5420 7730 7379.25 1.59 0 37348 8263 7996 7743 7476 7223 7870 7350 90 2310 500 4940 10 1 17915944 1281 20.03 0.70 12 5.30 357.00 10220.00 11400 20240725 -37.28 5830 20240201 22.64 11400 -37.28 20240725 5830 22.64 20240201 11400 -37.28 20240725 5830 22.64 20240201 8.79 N 041440 500 89 억 284554 N N 0 N 00 N
11 20241209 150446 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7210 -520 5 -6.73 6512184170 880254 102.33 7730 7860 7100 10040 5420 7730 7393.40 1.59 0 9653 8263 7996 7743 7476 7223 7870 7350 90 2310 500 4940 10 1 17915944 1292 20.20 0.71 12 4.91 357.00 10220.00 11400 20240725 -36.75 5830 20240201 23.67 11400 -36.75 20240725 5830 23.67 20240201 11400 -36.75 20240725 5830 23.67 20240201 8.79 N 041440 500 89 억 284554 N N 0 N 00 N
12 20241209 140445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7210 -520 5 -6.73 5566203380 748632 87.03 7730 7860 7180 10040 5420 7730 7430.27 1.59 0 -33425 8263 7996 7743 7476 7223 7870 7350 90 2310 500 4940 10 1 17915944 1292 20.20 0.71 12 4.18 357.00 10220.00 11400 20240725 -36.75 5830 20240201 23.67 11400 -36.75 20240725 5830 23.67 20240201 11400 -36.75 20240725 5830 23.67 20240201 8.79 N 041440 500 89 억 284554 N N 0 N 00 N