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
053080/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
20241210,160524,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11760,620,2,5.57,1071395180,92694,58.57,11140,11810,11120,14480,7800,11140,11558.59,1.28,0,50629,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1529,13.55,0.90,12,0.71,868.00,13035.00,24450,20240411,-51.90,10670,20241209,10.22,24450,-51.90,20240411,10670,10.22,20241209,24450,-51.90,20240411,10670,10.22,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,150525,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11640,500,2,4.49,1028920420,89075,56.28,11140,11810,11120,14480,7800,11140,11551.35,1.28,0,48327,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1513,13.41,0.89,12,0.69,868.00,13035.00,24450,20240411,-52.39,10670,20241209,9.09,24450,-52.39,20240411,10670,9.09,20241209,24450,-52.39,20240411,10670,9.09,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,140525,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11700,560,2,5.03,949482770,82287,51.99,11140,11810,11120,14480,7800,11140,11538.87,1.28,0,45000,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1521,13.48,0.90,12,0.63,868.00,13035.00,24450,20240411,-52.15,10670,20241209,9.65,24450,-52.15,20240411,10670,9.65,20241209,24450,-52.15,20240411,10670,9.65,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,130524,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11740,600,2,5.39,840415500,73015,46.13,11140,11770,11120,14480,7800,11140,11510.38,1.28,0,40947,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1526,13.53,0.90,12,0.56,868.00,13035.00,24450,20240411,-51.98,10670,20241209,10.03,24450,-51.98,20240411,10670,10.03,20241209,24450,-51.98,20240411,10670,10.03,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,120525,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11650,510,2,4.58,758128580,65958,41.67,11140,11770,11120,14480,7800,11140,11494.33,1.28,0,38020,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1514,13.42,0.89,12,0.51,868.00,13035.00,24450,20240411,-52.35,10670,20241209,9.18,24450,-52.35,20240411,10670,9.18,20241209,24450,-52.35,20240411,10670,9.18,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,110523,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11690,550,2,4.94,628978630,54939,34.71,11140,11690,11120,14480,7800,11140,11448.90,1.28,0,33384,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1520,13.47,0.90,12,0.42,868.00,13035.00,24450,20240411,-52.19,10670,20241209,9.56,24450,-52.19,20240411,10670,9.56,20241209,24450,-52.19,20240411,10670,9.56,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,100524,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11670,530,2,4.76,490836120,43065,27.21,11140,11670,11120,14480,7800,11140,11397.80,1.28,0,25770,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1517,13.44,0.90,12,0.33,868.00,13035.00,24450,20240411,-52.27,10670,20241209,9.37,24450,-52.27,20240411,10670,9.37,20241209,24450,-52.27,20240411,10670,9.37,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241210,090527,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11390,250,2,2.24,180864230,16143,10.20,11140,11390,11120,14480,7800,11140,11204.04,1.28,0,10201,12573,11856,11263,10546,9953,11560,10250,65,3340,500,8020,10,1,12999807,1481,13.12,0.87,12,0.12,868.00,13035.00,24450,20240411,-53.42,10670,20241209,6.75,24450,-53.42,20240411,10670,6.75,20241209,24450,-53.42,20240411,10670,6.75,20241209,4.41,N,053080,500,64 억,,166566,N,N,0,N,00,N
20241209,160523,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11140,-1160,5,-9.43,1760660000,155273,98.00,11850,11980,10670,15990,8610,12300,11339.18,1.02,0,34055,13386,12842,12346,11802,11306,12595,11555,65,3690,500,8850,10,1,12999807,1448,12.83,0.85,12,1.19,868.00,13035.00,24450,20240411,-54.44,10670,20241209,4.40,24450,-54.44,20240411,10670,4.40,20241209,24450,-54.44,20240411,10670,4.40,20241209,4.44,N,053080,500,64 억,,132443,N,N,0,N,00,N
20241209,150525,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11230,-1070,5,-8.70,1380228080,120879,76.30,11850,11980,11090,15990,8610,12300,11418.26,1.02,0,23941,13386,12842,12346,11802,11306,12595,11555,65,3690,500,8850,10,1,12999807,1460,12.94,0.86,12,0.93,868.00,13035.00,24450,20240411,-54.07,11090,20241209,1.26,24450,-54.07,20240411,11090,1.26,20241209,24450,-54.07,20240411,11090,1.26,20241209,4.44,N,053080,500,64 억,,132443,N,N,0,N,00,N
20241209,140524,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11270,-1030,5,-8.37,1013601930,88150,55.64,11850,11980,11210,15990,8610,12300,11498.60,1.02,0,10422,13386,12842,12346,11802,11306,12595,11555,65,3690,500,8850,10,1,12999807,1465,12.98,0.86,12,0.68,868.00,13035.00,24450,20240411,-53.91,11210,20241209,0.54,24450,-53.91,20240411,11210,0.54,20241209,24450,-53.91,20240411,11210,0.54,20241209,4.44,N,053080,500,64 억,,132443,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 160524 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11760 620 2 5.57 1071395180 92694 58.57 11140 11810 11120 14480 7800 11140 11558.59 1.28 0 50629 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1529 13.55 0.90 12 0.71 868.00 13035.00 24450 20240411 -51.90 10670 20241209 10.22 24450 -51.90 20240411 10670 10.22 20241209 24450 -51.90 20240411 10670 10.22 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
3 20241210 150525 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11640 500 2 4.49 1028920420 89075 56.28 11140 11810 11120 14480 7800 11140 11551.35 1.28 0 48327 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1513 13.41 0.89 12 0.69 868.00 13035.00 24450 20240411 -52.39 10670 20241209 9.09 24450 -52.39 20240411 10670 9.09 20241209 24450 -52.39 20240411 10670 9.09 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
4 20241210 140525 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11700 560 2 5.03 949482770 82287 51.99 11140 11810 11120 14480 7800 11140 11538.87 1.28 0 45000 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1521 13.48 0.90 12 0.63 868.00 13035.00 24450 20240411 -52.15 10670 20241209 9.65 24450 -52.15 20240411 10670 9.65 20241209 24450 -52.15 20240411 10670 9.65 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
5 20241210 130524 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11740 600 2 5.39 840415500 73015 46.13 11140 11770 11120 14480 7800 11140 11510.38 1.28 0 40947 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1526 13.53 0.90 12 0.56 868.00 13035.00 24450 20240411 -51.98 10670 20241209 10.03 24450 -51.98 20240411 10670 10.03 20241209 24450 -51.98 20240411 10670 10.03 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
6 20241210 120525 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11650 510 2 4.58 758128580 65958 41.67 11140 11770 11120 14480 7800 11140 11494.33 1.28 0 38020 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1514 13.42 0.89 12 0.51 868.00 13035.00 24450 20240411 -52.35 10670 20241209 9.18 24450 -52.35 20240411 10670 9.18 20241209 24450 -52.35 20240411 10670 9.18 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
7 20241210 110523 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11690 550 2 4.94 628978630 54939 34.71 11140 11690 11120 14480 7800 11140 11448.90 1.28 0 33384 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1520 13.47 0.90 12 0.42 868.00 13035.00 24450 20240411 -52.19 10670 20241209 9.56 24450 -52.19 20240411 10670 9.56 20241209 24450 -52.19 20240411 10670 9.56 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
8 20241210 100524 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11670 530 2 4.76 490836120 43065 27.21 11140 11670 11120 14480 7800 11140 11397.80 1.28 0 25770 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1517 13.44 0.90 12 0.33 868.00 13035.00 24450 20240411 -52.27 10670 20241209 9.37 24450 -52.27 20240411 10670 9.37 20241209 24450 -52.27 20240411 10670 9.37 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
9 20241210 090527 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11390 250 2 2.24 180864230 16143 10.20 11140 11390 11120 14480 7800 11140 11204.04 1.28 0 10201 12573 11856 11263 10546 9953 11560 10250 65 3340 500 8020 10 1 12999807 1481 13.12 0.87 12 0.12 868.00 13035.00 24450 20240411 -53.42 10670 20241209 6.75 24450 -53.42 20240411 10670 6.75 20241209 24450 -53.42 20240411 10670 6.75 20241209 4.41 N 053080 500 64 억 166566 N N 0 N 00 N
10 20241209 160523 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11140 -1160 5 -9.43 1760660000 155273 98.00 11850 11980 10670 15990 8610 12300 11339.18 1.02 0 34055 13386 12842 12346 11802 11306 12595 11555 65 3690 500 8850 10 1 12999807 1448 12.83 0.85 12 1.19 868.00 13035.00 24450 20240411 -54.44 10670 20241209 4.40 24450 -54.44 20240411 10670 4.40 20241209 24450 -54.44 20240411 10670 4.40 20241209 4.44 N 053080 500 64 억 132443 N N 0 N 00 N
11 20241209 150525 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11230 -1070 5 -8.70 1380228080 120879 76.30 11850 11980 11090 15990 8610 12300 11418.26 1.02 0 23941 13386 12842 12346 11802 11306 12595 11555 65 3690 500 8850 10 1 12999807 1460 12.94 0.86 12 0.93 868.00 13035.00 24450 20240411 -54.07 11090 20241209 1.26 24450 -54.07 20240411 11090 1.26 20241209 24450 -54.07 20240411 11090 1.26 20241209 4.44 N 053080 500 64 억 132443 N N 0 N 00 N
12 20241209 140524 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11270 -1030 5 -8.37 1013601930 88150 55.64 11850 11980 11210 15990 8610 12300 11498.60 1.02 0 10422 13386 12842 12346 11802 11306 12595 11555 65 3690 500 8850 10 1 12999807 1465 12.98 0.86 12 0.68 868.00 13035.00 24450 20240411 -53.91 11210 20241209 0.54 24450 -53.91 20240411 11210 0.54 20241209 24450 -53.91 20240411 11210 0.54 20241209 4.44 N 053080 500 64 억 132443 N N 0 N 00 N