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
114810/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
20241210,160753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5930,450,2,8.21,504227780,88036,47.88,5480,5930,5480,7120,3840,5480,5724.88,3.73,0,28730,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1726,81.23,1.07,12,0.30,73.00,5531.00,15360,20240402,-61.39,5350,20241206,10.84,15360,-61.39,20240402,5350,10.84,20241206,15360,-61.39,20240402,5350,10.84,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,150754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,340,2,6.20,429660760,75335,40.98,5480,5900,5480,7120,3840,5480,5703.35,3.73,0,27754,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1694,79.73,1.05,12,0.26,73.00,5531.00,15360,20240402,-62.11,5350,20241206,8.79,15360,-62.11,20240402,5350,8.79,20241206,15360,-62.11,20240402,5350,8.79,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,140754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5690,210,2,3.83,303671370,53610,29.16,5480,5730,5480,7120,3840,5480,5664.47,3.73,0,21030,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1657,77.95,1.03,12,0.18,73.00,5531.00,15360,20240402,-62.96,5350,20241206,6.36,15360,-62.96,20240402,5350,6.36,20241206,15360,-62.96,20240402,5350,6.36,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,130754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5660,180,2,3.28,228897260,40453,22.00,5480,5730,5480,7120,3840,5480,5658.37,3.73,0,13241,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1648,77.53,1.02,12,0.14,73.00,5531.00,15360,20240402,-63.15,5350,20241206,5.79,15360,-63.15,20240402,5350,5.79,20241206,15360,-63.15,20240402,5350,5.79,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,120753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5680,200,2,3.65,180580150,31881,17.34,5480,5730,5480,7120,3840,5480,5664.22,3.73,0,10512,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1654,77.81,1.03,12,0.11,73.00,5531.00,15360,20240402,-63.02,5350,20241206,6.17,15360,-63.02,20240402,5350,6.17,20241206,15360,-63.02,20240402,5350,6.17,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,110753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5700,220,2,4.01,141864650,25054,13.63,5480,5730,5480,7120,3840,5480,5662.39,3.73,0,7223,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1659,78.08,1.03,12,0.09,73.00,5531.00,15360,20240402,-62.89,5350,20241206,6.54,15360,-62.89,20240402,5350,6.54,20241206,15360,-62.89,20240402,5350,6.54,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,100754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5720,240,2,4.38,124865550,22071,12.00,5480,5730,5480,7120,3840,5480,5657.49,3.73,0,6615,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1665,78.36,1.03,12,0.08,73.00,5531.00,15360,20240402,-62.76,5350,20241206,6.92,15360,-62.76,20240402,5350,6.92,20241206,15360,-62.76,20240402,5350,6.92,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241210,090759,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5630,150,2,2.74,24284880,4396,2.39,5480,5630,5480,7120,3840,5480,5524.36,3.73,0,1357,5866,5672,5556,5362,5246,5615,5305,147,1640,500,3500,10,1,29113174,1639,77.12,1.02,12,0.02,73.00,5531.00,15360,20240402,-63.35,5350,20241206,5.23,15360,-63.35,20240402,5350,5.23,20241206,15360,-63.35,20240402,5350,5.23,20241206,0.74,N,114810,500,146 억,,1086015,N,N,13,N,00,N
20241209,160751,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5480,-310,5,-5.35,1015509910,183831,80.38,5600,5750,5440,7520,4060,5790,5524.20,3.67,0,18688,6203,5996,5673,5466,5143,6100,5570,147,1730,500,3700,10,1,29113174,1595,75.07,0.99,12,0.63,73.00,5531.00,15360,20240402,-64.32,5350,20241206,2.43,15360,-64.32,20240402,5350,2.43,20241206,15360,-64.32,20240402,5350,2.43,20241206,0.70,N,114810,500,146 억,,1067162,N,N,13,N,00,N
20241209,150751,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,-260,5,-4.49,940524730,170216,74.43,5600,5750,5440,7520,4060,5790,5525.48,3.67,0,17018,6203,5996,5673,5466,5143,6100,5570,147,1730,500,3700,10,1,29113174,1610,75.75,1.00,12,0.58,73.00,5531.00,15360,20240402,-64.00,5350,20241206,3.36,15360,-64.00,20240402,5350,3.36,20241206,15360,-64.00,20240402,5350,3.36,20241206,0.70,N,114810,500,146 억,,1067162,N,N,9,N,00,N
20241209,140753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5470,-320,5,-5.53,883811250,159884,69.91,5600,5750,5440,7520,4060,5790,5527.83,3.67,0,14244,6203,5996,5673,5466,5143,6100,5570,147,1730,500,3700,10,1,29113174,1592,74.93,0.99,12,0.55,73.00,5531.00,15360,20240402,-64.39,5350,20241206,2.24,15360,-64.39,20240402,5350,2.24,20241206,15360,-64.39,20240402,5350,2.24,20241206,0.70,N,114810,500,146 억,,1067162,N,N,9,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 160753 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5930 450 2 8.21 504227780 88036 47.88 5480 5930 5480 7120 3840 5480 5724.88 3.73 0 28730 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1726 81.23 1.07 12 0.30 73.00 5531.00 15360 20240402 -61.39 5350 20241206 10.84 15360 -61.39 20240402 5350 10.84 20241206 15360 -61.39 20240402 5350 10.84 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
3 20241210 150754 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5820 340 2 6.20 429660760 75335 40.98 5480 5900 5480 7120 3840 5480 5703.35 3.73 0 27754 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1694 79.73 1.05 12 0.26 73.00 5531.00 15360 20240402 -62.11 5350 20241206 8.79 15360 -62.11 20240402 5350 8.79 20241206 15360 -62.11 20240402 5350 8.79 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
4 20241210 140754 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5690 210 2 3.83 303671370 53610 29.16 5480 5730 5480 7120 3840 5480 5664.47 3.73 0 21030 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1657 77.95 1.03 12 0.18 73.00 5531.00 15360 20240402 -62.96 5350 20241206 6.36 15360 -62.96 20240402 5350 6.36 20241206 15360 -62.96 20240402 5350 6.36 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
5 20241210 130754 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5660 180 2 3.28 228897260 40453 22.00 5480 5730 5480 7120 3840 5480 5658.37 3.73 0 13241 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1648 77.53 1.02 12 0.14 73.00 5531.00 15360 20240402 -63.15 5350 20241206 5.79 15360 -63.15 20240402 5350 5.79 20241206 15360 -63.15 20240402 5350 5.79 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
6 20241210 120753 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5680 200 2 3.65 180580150 31881 17.34 5480 5730 5480 7120 3840 5480 5664.22 3.73 0 10512 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1654 77.81 1.03 12 0.11 73.00 5531.00 15360 20240402 -63.02 5350 20241206 6.17 15360 -63.02 20240402 5350 6.17 20241206 15360 -63.02 20240402 5350 6.17 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
7 20241210 110753 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5700 220 2 4.01 141864650 25054 13.63 5480 5730 5480 7120 3840 5480 5662.39 3.73 0 7223 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1659 78.08 1.03 12 0.09 73.00 5531.00 15360 20240402 -62.89 5350 20241206 6.54 15360 -62.89 20240402 5350 6.54 20241206 15360 -62.89 20240402 5350 6.54 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
8 20241210 100754 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5720 240 2 4.38 124865550 22071 12.00 5480 5730 5480 7120 3840 5480 5657.49 3.73 0 6615 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1665 78.36 1.03 12 0.08 73.00 5531.00 15360 20240402 -62.76 5350 20241206 6.92 15360 -62.76 20240402 5350 6.92 20241206 15360 -62.76 20240402 5350 6.92 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
9 20241210 090759 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5630 150 2 2.74 24284880 4396 2.39 5480 5630 5480 7120 3840 5480 5524.36 3.73 0 1357 5866 5672 5556 5362 5246 5615 5305 147 1640 500 3500 10 1 29113174 1639 77.12 1.02 12 0.02 73.00 5531.00 15360 20240402 -63.35 5350 20241206 5.23 15360 -63.35 20240402 5350 5.23 20241206 15360 -63.35 20240402 5350 5.23 20241206 0.74 N 114810 500 146 억 1086015 N N 13 N 00 N
10 20241209 160751 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5480 -310 5 -5.35 1015509910 183831 80.38 5600 5750 5440 7520 4060 5790 5524.20 3.67 0 18688 6203 5996 5673 5466 5143 6100 5570 147 1730 500 3700 10 1 29113174 1595 75.07 0.99 12 0.63 73.00 5531.00 15360 20240402 -64.32 5350 20241206 2.43 15360 -64.32 20240402 5350 2.43 20241206 15360 -64.32 20240402 5350 2.43 20241206 0.70 N 114810 500 146 억 1067162 N N 13 N 00 N
11 20241209 150751 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5530 -260 5 -4.49 940524730 170216 74.43 5600 5750 5440 7520 4060 5790 5525.48 3.67 0 17018 6203 5996 5673 5466 5143 6100 5570 147 1730 500 3700 10 1 29113174 1610 75.75 1.00 12 0.58 73.00 5531.00 15360 20240402 -64.00 5350 20241206 3.36 15360 -64.00 20240402 5350 3.36 20241206 15360 -64.00 20240402 5350 3.36 20241206 0.70 N 114810 500 146 억 1067162 N N 9 N 00 N
12 20241209 140753 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5470 -320 5 -5.53 883811250 159884 69.91 5600 5750 5440 7520 4060 5790 5527.83 3.67 0 14244 6203 5996 5673 5466 5143 6100 5570 147 1730 500 3700 10 1 29113174 1592 74.93 0.99 12 0.55 73.00 5531.00 15360 20240402 -64.39 5350 20241206 2.24 15360 -64.39 20240402 5350 2.24 20241206 15360 -64.39 20240402 5350 2.24 20241206 0.70 N 114810 500 146 억 1067162 N N 9 N 00 N