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
071280/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
20241210,160616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14770,210,2,1.44,625053100,42590,169.30,14850,14930,14310,18920,10200,14560,14676.05,41.71,0,-769,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2259,25.47,1.99,12,0.28,580.00,7414.00,20000,20241023,-26.15,5490,20231207,169.03,20000,-26.15,20241023,6180,139.00,20240102,20000,-26.15,20241023,5650,161.42,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,150618,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14790,230,2,1.58,533931990,36441,144.86,14850,14930,14310,18920,10200,14560,14651.96,41.71,0,1183,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2262,25.50,1.99,12,0.24,580.00,7414.00,20000,20241023,-26.05,5490,20231207,169.40,20000,-26.05,20241023,6180,139.32,20240102,20000,-26.05,20241023,5650,161.77,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,140618,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14850,290,2,1.99,199066640,13637,54.21,14850,14850,14310,18920,10200,14560,14597.54,41.71,0,-1667,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2272,25.60,2.00,12,0.09,580.00,7414.00,20000,20241023,-25.75,5490,20231207,170.49,20000,-25.75,20241023,6180,140.29,20240102,20000,-25.75,20241023,5650,162.83,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,130617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14620,60,2,0.41,142097250,9756,38.78,14850,14850,14310,18920,10200,14560,14565.11,41.71,0,-1370,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2236,25.21,1.97,12,0.06,580.00,7414.00,20000,20241023,-26.90,5490,20231207,166.30,20000,-26.90,20241023,6180,136.57,20240102,20000,-26.90,20241023,5650,158.76,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,120617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14580,20,2,0.14,83333130,5720,22.74,14850,14850,14310,18920,10200,14560,14568.73,41.71,0,-389,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2230,25.14,1.97,12,0.04,580.00,7414.00,20000,20241023,-27.10,5490,20231207,165.57,20000,-27.10,20241023,6180,135.92,20240102,20000,-27.10,20241023,5650,158.05,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,110616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14600,40,2,0.27,59902970,4114,16.35,14850,14850,14310,18920,10200,14560,14560.76,41.71,0,97,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2233,25.17,1.97,12,0.03,580.00,7414.00,20000,20241023,-27.00,5490,20231207,165.94,20000,-27.00,20241023,6180,136.25,20240102,20000,-27.00,20241023,5650,158.41,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,100617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14700,140,2,0.96,49615650,3410,13.56,14850,14850,14310,18920,10200,14560,14550.04,41.71,0,284,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2249,25.34,1.98,12,0.02,580.00,7414.00,20000,20241023,-26.50,5490,20231207,167.76,20000,-26.50,20241023,6180,137.86,20240102,20000,-26.50,20241023,5650,160.18,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241210,090621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14310,-250,5,-1.72,187650,13,0.05,14850,14850,14310,18920,10200,14560,14434.62,41.71,0,0,15213,14886,14573,14246,13933,14730,14090,76,4360,500,10190,10,1,15296603,2189,24.67,1.93,12,0.00,580.00,7414.00,20000,20241023,-28.45,5490,20231207,160.66,20000,-28.45,20241023,6180,131.55,20240102,20000,-28.45,20241023,5650,153.27,20231211,4.48,N,071280,500,76 억,,6380157,N,N,0,N,00,N
20241209,160615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14560,-430,5,-2.87,366560640,25156,33.32,14900,14900,14260,19480,10500,14990,14571.50,41.73,0,-13508,16036,15512,14606,14082,13176,15775,14345,76,4490,500,10490,10,1,15296603,2227,25.10,1.96,12,0.16,580.00,7414.00,20000,20241023,-27.20,5490,20231207,165.21,20000,-27.20,20241023,6180,135.60,20240102,20000,-27.20,20241023,5650,157.70,20231211,4.50,N,071280,500,76 억,,6383657,N,N,0,N,00,N
20241209,150617,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14630,-360,5,-2.40,339325490,23282,30.84,14900,14900,14260,19480,10500,14990,14574.59,41.73,0,-12444,16036,15512,14606,14082,13176,15775,14345,76,4490,500,10490,10,1,15296603,2238,25.22,1.97,12,0.15,580.00,7414.00,20000,20241023,-26.85,5490,20231207,166.48,20000,-26.85,20241023,6180,136.73,20240102,20000,-26.85,20241023,5650,158.94,20231211,4.50,N,071280,500,76 억,,6383657,N,N,0,N,00,N
20241209,140616,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14650,-340,5,-2.27,302411170,20759,27.49,14900,14900,14260,19480,10500,14990,14567.71,41.73,0,-11052,16036,15512,14606,14082,13176,15775,14345,76,4490,500,10490,10,1,15296603,2241,25.26,1.98,12,0.14,580.00,7414.00,20000,20241023,-26.75,5490,20231207,166.85,20000,-26.75,20241023,6180,137.06,20240102,20000,-26.75,20241023,5650,159.29,20231211,4.50,N,071280,500,76 억,,6383657,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 160616 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14770 210 2 1.44 625053100 42590 169.30 14850 14930 14310 18920 10200 14560 14676.05 41.71 0 -769 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2259 25.47 1.99 12 0.28 580.00 7414.00 20000 20241023 -26.15 5490 20231207 169.03 20000 -26.15 20241023 6180 139.00 20240102 20000 -26.15 20241023 5650 161.42 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
3 20241210 150618 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14790 230 2 1.58 533931990 36441 144.86 14850 14930 14310 18920 10200 14560 14651.96 41.71 0 1183 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2262 25.50 1.99 12 0.24 580.00 7414.00 20000 20241023 -26.05 5490 20231207 169.40 20000 -26.05 20241023 6180 139.32 20240102 20000 -26.05 20241023 5650 161.77 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
4 20241210 140618 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14850 290 2 1.99 199066640 13637 54.21 14850 14850 14310 18920 10200 14560 14597.54 41.71 0 -1667 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2272 25.60 2.00 12 0.09 580.00 7414.00 20000 20241023 -25.75 5490 20231207 170.49 20000 -25.75 20241023 6180 140.29 20240102 20000 -25.75 20241023 5650 162.83 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
5 20241210 130617 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14620 60 2 0.41 142097250 9756 38.78 14850 14850 14310 18920 10200 14560 14565.11 41.71 0 -1370 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2236 25.21 1.97 12 0.06 580.00 7414.00 20000 20241023 -26.90 5490 20231207 166.30 20000 -26.90 20241023 6180 136.57 20240102 20000 -26.90 20241023 5650 158.76 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
6 20241210 120617 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14580 20 2 0.14 83333130 5720 22.74 14850 14850 14310 18920 10200 14560 14568.73 41.71 0 -389 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2230 25.14 1.97 12 0.04 580.00 7414.00 20000 20241023 -27.10 5490 20231207 165.57 20000 -27.10 20241023 6180 135.92 20240102 20000 -27.10 20241023 5650 158.05 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
7 20241210 110616 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14600 40 2 0.27 59902970 4114 16.35 14850 14850 14310 18920 10200 14560 14560.76 41.71 0 97 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2233 25.17 1.97 12 0.03 580.00 7414.00 20000 20241023 -27.00 5490 20231207 165.94 20000 -27.00 20241023 6180 136.25 20240102 20000 -27.00 20241023 5650 158.41 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
8 20241210 100617 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14700 140 2 0.96 49615650 3410 13.56 14850 14850 14310 18920 10200 14560 14550.04 41.71 0 284 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2249 25.34 1.98 12 0.02 580.00 7414.00 20000 20241023 -26.50 5490 20231207 167.76 20000 -26.50 20241023 6180 137.86 20240102 20000 -26.50 20241023 5650 160.18 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
9 20241210 090621 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14310 -250 5 -1.72 187650 13 0.05 14850 14850 14310 18920 10200 14560 14434.62 41.71 0 0 15213 14886 14573 14246 13933 14730 14090 76 4360 500 10190 10 1 15296603 2189 24.67 1.93 12 0.00 580.00 7414.00 20000 20241023 -28.45 5490 20231207 160.66 20000 -28.45 20241023 6180 131.55 20240102 20000 -28.45 20241023 5650 153.27 20231211 4.48 N 071280 500 76 억 6380157 N N 0 N 00 N
10 20241209 160615 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14560 -430 5 -2.87 366560640 25156 33.32 14900 14900 14260 19480 10500 14990 14571.50 41.73 0 -13508 16036 15512 14606 14082 13176 15775 14345 76 4490 500 10490 10 1 15296603 2227 25.10 1.96 12 0.16 580.00 7414.00 20000 20241023 -27.20 5490 20231207 165.21 20000 -27.20 20241023 6180 135.60 20240102 20000 -27.20 20241023 5650 157.70 20231211 4.50 N 071280 500 76 억 6383657 N N 0 N 00 N
11 20241209 150617 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14630 -360 5 -2.40 339325490 23282 30.84 14900 14900 14260 19480 10500 14990 14574.59 41.73 0 -12444 16036 15512 14606 14082 13176 15775 14345 76 4490 500 10490 10 1 15296603 2238 25.22 1.97 12 0.15 580.00 7414.00 20000 20241023 -26.85 5490 20231207 166.48 20000 -26.85 20241023 6180 136.73 20240102 20000 -26.85 20241023 5650 158.94 20231211 4.50 N 071280 500 76 억 6383657 N N 0 N 00 N
12 20241209 140616 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14650 -340 5 -2.27 302411170 20759 27.49 14900 14900 14260 19480 10500 14990 14567.71 41.73 0 -11052 16036 15512 14606 14082 13176 15775 14345 76 4490 500 10490 10 1 15296603 2241 25.26 1.98 12 0.14 580.00 7414.00 20000 20241023 -26.75 5490 20231207 166.85 20000 -26.75 20241023 6180 137.06 20240102 20000 -26.75 20241023 5650 159.29 20231211 4.50 N 071280 500 76 억 6383657 N N 0 N 00 N