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
056080/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
20241210,160534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,450,2,8.44,1336392100,236955,70.68,5330,5790,5330,6920,3740,5330,5639.77,13.03,0,58689,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2168,-41.88,5.57,12,0.63,-138.00,1037.00,12450,20231201,-53.57,5030,20241113,14.91,12350,-53.20,20240112,5030,14.91,20241113,12350,-53.20,20240112,5030,14.91,20241113,0.49,N,056080,500,187 억,,4889017,N,N,1,N,00,N
20241210,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,430,2,8.07,1273879350,226134,67.45,5330,5770,5330,6920,3740,5330,5633.32,13.03,0,55678,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2161,-41.74,5.55,12,0.60,-138.00,1037.00,12450,20231201,-53.73,5030,20241113,14.51,12350,-53.36,20240112,5030,14.51,20241113,12350,-53.36,20240112,5030,14.51,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,400,2,7.50,1124266860,200092,59.68,5330,5740,5330,6920,3740,5330,5618.78,13.03,0,47318,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2149,-41.52,5.53,12,0.53,-138.00,1037.00,12450,20231201,-53.98,5030,20241113,13.92,12350,-53.60,20240112,5030,13.92,20241113,12350,-53.60,20240112,5030,13.92,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,130535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,380,2,7.13,1039465480,185253,55.25,5330,5720,5330,6920,3740,5330,5611.09,13.03,0,41284,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2142,-41.38,5.51,12,0.49,-138.00,1037.00,12450,20231201,-54.14,5030,20241113,13.52,12350,-53.77,20240112,5030,13.52,20241113,12350,-53.77,20240112,5030,13.52,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,120535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5690,360,2,6.75,906617010,161882,48.28,5330,5710,5330,6920,3740,5330,5600.51,13.03,0,33177,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2134,-41.23,5.49,12,0.43,-138.00,1037.00,12450,20231201,-54.30,5030,20241113,13.12,12350,-53.93,20240112,5030,13.12,20241113,12350,-53.93,20240112,5030,13.12,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5670,340,2,6.38,760124690,136058,40.58,5330,5710,5330,6920,3740,5330,5586.81,13.03,0,23263,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2127,-41.09,5.47,12,0.36,-138.00,1037.00,12450,20231201,-54.46,5030,20241113,12.72,12350,-54.09,20240112,5030,12.72,20241113,12350,-54.09,20240112,5030,12.72,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,100534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,270,2,5.07,385922070,69788,20.82,5330,5630,5330,6920,3740,5330,5529.98,13.03,0,12383,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2101,-40.58,5.40,12,0.19,-138.00,1037.00,12450,20231201,-55.02,5030,20241113,11.33,12350,-54.66,20240112,5030,11.33,20241113,12350,-54.66,20240112,5030,11.33,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241210,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,120,2,2.25,58597680,10850,3.24,5330,5460,5330,6920,3740,5330,5400.84,13.03,0,1267,5770,5550,5440,5220,5110,5495,5165,188,1590,500,3410,10,1,37512152,2044,-39.49,5.26,12,0.03,-138.00,1037.00,12450,20231201,-56.22,5030,20241113,8.35,12350,-55.87,20240112,5030,8.35,20241113,12350,-55.87,20240112,5030,8.35,20241113,0.49,N,056080,500,187 억,,4889017,N,N,200,N,00,N
20241209,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-410,5,-7.14,1783548200,330306,97.71,5660,5660,5330,7460,4020,5740,5399.70,12.99,0,16248,6213,5976,5783,5546,5353,5880,5450,188,1720,500,3670,10,1,37512152,1999,-38.62,5.14,12,0.88,-138.00,1037.00,12930,20231130,-58.78,5030,20241113,5.96,12350,-56.84,20240112,5030,5.96,20241113,12350,-56.84,20240112,5030,5.96,20241113,0.51,N,056080,500,187 억,,4872186,N,N,200,N,00,N
20241209,150535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,-370,5,-6.45,1608346740,297504,88.01,5660,5660,5330,7460,4020,5740,5406.13,12.99,0,7284,6213,5976,5783,5546,5353,5880,5450,188,1720,500,3670,10,1,37512152,2014,-38.91,5.18,12,0.79,-138.00,1037.00,12930,20231130,-58.47,5030,20241113,6.76,12350,-56.52,20240112,5030,6.76,20241113,12350,-56.52,20240112,5030,6.76,20241113,0.51,N,056080,500,187 억,,4872186,N,N,1345,N,00,N
20241209,140534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,-310,5,-5.40,1386017560,256122,75.77,5660,5660,5330,7460,4020,5740,5411.55,12.99,0,2978,6213,5976,5783,5546,5353,5880,5450,188,1720,500,3670,10,1,37512152,2037,-39.35,5.24,12,0.68,-138.00,1037.00,12930,20231130,-58.00,5030,20241113,7.95,12350,-56.03,20240112,5030,7.95,20241113,12350,-56.03,20240112,5030,7.95,20241113,0.51,N,056080,500,187 억,,4872186,N,N,1345,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 160534 57 100.00 KOSDAQ 기계.장비 N N N N N 5780 450 2 8.44 1336392100 236955 70.68 5330 5790 5330 6920 3740 5330 5639.77 13.03 0 58689 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2168 -41.88 5.57 12 0.63 -138.00 1037.00 12450 20231201 -53.57 5030 20241113 14.91 12350 -53.20 20240112 5030 14.91 20241113 12350 -53.20 20240112 5030 14.91 20241113 0.49 N 056080 500 187 억 4889017 N N 1 N 00 N
3 20241210 150536 57 100.00 KOSDAQ 기계.장비 N N N N N 5760 430 2 8.07 1273879350 226134 67.45 5330 5770 5330 6920 3740 5330 5633.32 13.03 0 55678 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2161 -41.74 5.55 12 0.60 -138.00 1037.00 12450 20231201 -53.73 5030 20241113 14.51 12350 -53.36 20240112 5030 14.51 20241113 12350 -53.36 20240112 5030 14.51 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
4 20241210 140536 57 100.00 KOSDAQ 기계.장비 N N N N N 5730 400 2 7.50 1124266860 200092 59.68 5330 5740 5330 6920 3740 5330 5618.78 13.03 0 47318 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2149 -41.52 5.53 12 0.53 -138.00 1037.00 12450 20231201 -53.98 5030 20241113 13.92 12350 -53.60 20240112 5030 13.92 20241113 12350 -53.60 20240112 5030 13.92 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
5 20241210 130535 57 100.00 KOSDAQ 기계.장비 N N N N N 5710 380 2 7.13 1039465480 185253 55.25 5330 5720 5330 6920 3740 5330 5611.09 13.03 0 41284 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2142 -41.38 5.51 12 0.49 -138.00 1037.00 12450 20231201 -54.14 5030 20241113 13.52 12350 -53.77 20240112 5030 13.52 20241113 12350 -53.77 20240112 5030 13.52 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
6 20241210 120535 57 100.00 KOSDAQ 기계.장비 N N N N N 5690 360 2 6.75 906617010 161882 48.28 5330 5710 5330 6920 3740 5330 5600.51 13.03 0 33177 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2134 -41.23 5.49 12 0.43 -138.00 1037.00 12450 20231201 -54.30 5030 20241113 13.12 12350 -53.93 20240112 5030 13.12 20241113 12350 -53.93 20240112 5030 13.12 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
7 20241210 110534 57 100.00 KOSDAQ 기계.장비 N N N N N 5670 340 2 6.38 760124690 136058 40.58 5330 5710 5330 6920 3740 5330 5586.81 13.03 0 23263 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2127 -41.09 5.47 12 0.36 -138.00 1037.00 12450 20231201 -54.46 5030 20241113 12.72 12350 -54.09 20240112 5030 12.72 20241113 12350 -54.09 20240112 5030 12.72 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
8 20241210 100534 57 100.00 KOSDAQ 기계.장비 N N N N N 5600 270 2 5.07 385922070 69788 20.82 5330 5630 5330 6920 3740 5330 5529.98 13.03 0 12383 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2101 -40.58 5.40 12 0.19 -138.00 1037.00 12450 20231201 -55.02 5030 20241113 11.33 12350 -54.66 20240112 5030 11.33 20241113 12350 -54.66 20240112 5030 11.33 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
9 20241210 090538 57 100.00 KOSDAQ 기계.장비 N N N N N 5450 120 2 2.25 58597680 10850 3.24 5330 5460 5330 6920 3740 5330 5400.84 13.03 0 1267 5770 5550 5440 5220 5110 5495 5165 188 1590 500 3410 10 1 37512152 2044 -39.49 5.26 12 0.03 -138.00 1037.00 12450 20231201 -56.22 5030 20241113 8.35 12350 -55.87 20240112 5030 8.35 20241113 12350 -55.87 20240112 5030 8.35 20241113 0.49 N 056080 500 187 억 4889017 N N 200 N 00 N
10 20241209 160533 57 100.00 KOSDAQ 기계.장비 N N N N N 5330 -410 5 -7.14 1783548200 330306 97.71 5660 5660 5330 7460 4020 5740 5399.70 12.99 0 16248 6213 5976 5783 5546 5353 5880 5450 188 1720 500 3670 10 1 37512152 1999 -38.62 5.14 12 0.88 -138.00 1037.00 12930 20231130 -58.78 5030 20241113 5.96 12350 -56.84 20240112 5030 5.96 20241113 12350 -56.84 20240112 5030 5.96 20241113 0.51 N 056080 500 187 억 4872186 N N 200 N 00 N
11 20241209 150535 57 100.00 KOSDAQ 기계.장비 N N N N N 5370 -370 5 -6.45 1608346740 297504 88.01 5660 5660 5330 7460 4020 5740 5406.13 12.99 0 7284 6213 5976 5783 5546 5353 5880 5450 188 1720 500 3670 10 1 37512152 2014 -38.91 5.18 12 0.79 -138.00 1037.00 12930 20231130 -58.47 5030 20241113 6.76 12350 -56.52 20240112 5030 6.76 20241113 12350 -56.52 20240112 5030 6.76 20241113 0.51 N 056080 500 187 억 4872186 N N 1345 N 00 N
12 20241209 140534 57 100.00 KOSDAQ 기계.장비 N N N N N 5430 -310 5 -5.40 1386017560 256122 75.77 5660 5660 5330 7460 4020 5740 5411.55 12.99 0 2978 6213 5976 5783 5546 5353 5880 5450 188 1720 500 3670 10 1 37512152 2037 -39.35 5.24 12 0.68 -138.00 1037.00 12930 20231130 -58.00 5030 20241113 7.95 12350 -56.03 20240112 5030 7.95 20241113 12350 -56.03 20240112 5030 7.95 20241113 0.51 N 056080 500 187 억 4872186 N N 1345 N 00 N