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
065130/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
20241210,160554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3940,150,2,3.96,72912455,18783,28.97,3720,3950,3720,4925,2655,3790,3881.83,3.13,0,5530,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,677,5.36,0.31,12,0.11,735.00,12647.00,8370,20240215,-52.93,3720,20241210,5.91,8370,-52.93,20240215,3720,5.91,20241210,8370,-52.93,20240215,3720,5.91,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,150556,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3930,140,2,3.69,65907550,17007,26.23,3720,3945,3720,4925,2655,3790,3875.32,3.13,0,4953,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,676,5.35,0.31,12,0.10,735.00,12647.00,8370,20240215,-53.05,3720,20241210,5.65,8370,-53.05,20240215,3720,5.65,20241210,8370,-53.05,20240215,3720,5.65,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,140556,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3945,155,2,4.09,60250765,15570,24.01,3720,3945,3720,4925,2655,3790,3869.67,3.13,0,4973,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,678,5.37,0.31,12,0.09,735.00,12647.00,8370,20240215,-52.87,3720,20241210,6.05,8370,-52.87,20240215,3720,6.05,20241210,8370,-52.87,20240215,3720,6.05,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,130554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3915,125,2,3.30,56295105,14565,22.46,3720,3945,3720,4925,2655,3790,3865.09,3.13,0,5174,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,673,5.33,0.31,12,0.08,735.00,12647.00,8370,20240215,-53.23,3720,20241210,5.24,8370,-53.23,20240215,3720,5.24,20241210,8370,-53.23,20240215,3720,5.24,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,120555,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3915,125,2,3.30,50056510,12964,19.99,3720,3945,3720,4925,2655,3790,3861.19,3.13,0,5269,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,673,5.33,0.31,12,0.08,735.00,12647.00,8370,20240215,-53.23,3720,20241210,5.24,8370,-53.23,20240215,3720,5.24,20241210,8370,-53.23,20240215,3720,5.24,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,110554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3895,105,2,2.77,49463830,12812,19.76,3720,3945,3720,4925,2655,3790,3860.74,3.13,0,5360,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,670,5.30,0.31,12,0.07,735.00,12647.00,8370,20240215,-53.46,3720,20241210,4.70,8370,-53.46,20240215,3720,4.70,20241210,8370,-53.46,20240215,3720,4.70,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,100554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3890,100,2,2.64,24714990,6465,9.97,3720,3945,3720,4925,2655,3790,3822.89,3.13,0,3992,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,669,5.29,0.31,12,0.04,735.00,12647.00,8370,20240215,-53.52,3720,20241210,4.57,8370,-53.52,20240215,3720,4.57,20241210,8370,-53.52,20240215,3720,4.57,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241210,090558,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3825,35,2,0.92,13694045,3615,5.57,3720,3825,3720,4925,2655,3790,3788.12,3.13,0,3308,4200,3995,3885,3680,3570,3940,3625,89,1135,500,2650,5,1,17189982,658,5.20,0.30,12,0.02,735.00,12647.00,8370,20240215,-54.30,3720,20241210,2.82,8370,-54.30,20240215,3720,2.82,20241210,8370,-54.30,20240215,3720,2.82,20241210,0.82,N,065130,500,89 억,,537314,N,N,0,N,00,N
20241209,160552,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3790,-325,5,-7.90,247934865,64846,167.30,4090,4090,3775,5340,2885,4115,3823.44,3.18,0,-9390,4341,4227,4091,3977,3841,4285,4035,89,1225,500,2880,5,1,17189982,652,5.16,0.30,12,0.38,735.00,12647.00,8370,20240215,-54.72,3775,20241209,0.40,8370,-54.72,20240215,3775,0.40,20241209,8370,-54.72,20240215,3775,0.40,20241209,0.81,N,065130,500,89 억,,546709,N,N,0,N,00,N
20241209,150555,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3790,-325,5,-7.90,240058590,62767,161.93,4090,4090,3775,5340,2885,4115,3824.60,3.18,0,-7880,4341,4227,4091,3977,3841,4285,4035,89,1225,500,2880,5,1,17189982,652,5.16,0.30,12,0.37,735.00,12647.00,8370,20240215,-54.72,3775,20241209,0.40,8370,-54.72,20240215,3775,0.40,20241209,8370,-54.72,20240215,3775,0.40,20241209,0.81,N,065130,500,89 억,,546709,N,N,0,N,00,N
20241209,140554,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3800,-315,5,-7.65,223852010,58502,150.93,4090,4090,3775,5340,2885,4115,3826.40,3.18,0,-7050,4341,4227,4091,3977,3841,4285,4035,89,1225,500,2880,5,1,17189982,653,5.17,0.30,12,0.34,735.00,12647.00,8370,20240215,-54.60,3775,20241209,0.66,8370,-54.60,20240215,3775,0.66,20241209,8370,-54.60,20240215,3775,0.66,20241209,0.81,N,065130,500,89 억,,546709,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 160554 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3940 150 2 3.96 72912455 18783 28.97 3720 3950 3720 4925 2655 3790 3881.83 3.13 0 5530 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 677 5.36 0.31 12 0.11 735.00 12647.00 8370 20240215 -52.93 3720 20241210 5.91 8370 -52.93 20240215 3720 5.91 20241210 8370 -52.93 20240215 3720 5.91 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
3 20241210 150556 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3930 140 2 3.69 65907550 17007 26.23 3720 3945 3720 4925 2655 3790 3875.32 3.13 0 4953 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 676 5.35 0.31 12 0.10 735.00 12647.00 8370 20240215 -53.05 3720 20241210 5.65 8370 -53.05 20240215 3720 5.65 20241210 8370 -53.05 20240215 3720 5.65 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
4 20241210 140556 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3945 155 2 4.09 60250765 15570 24.01 3720 3945 3720 4925 2655 3790 3869.67 3.13 0 4973 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 678 5.37 0.31 12 0.09 735.00 12647.00 8370 20240215 -52.87 3720 20241210 6.05 8370 -52.87 20240215 3720 6.05 20241210 8370 -52.87 20240215 3720 6.05 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
5 20241210 130554 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3915 125 2 3.30 56295105 14565 22.46 3720 3945 3720 4925 2655 3790 3865.09 3.13 0 5174 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 673 5.33 0.31 12 0.08 735.00 12647.00 8370 20240215 -53.23 3720 20241210 5.24 8370 -53.23 20240215 3720 5.24 20241210 8370 -53.23 20240215 3720 5.24 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
6 20241210 120555 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3915 125 2 3.30 50056510 12964 19.99 3720 3945 3720 4925 2655 3790 3861.19 3.13 0 5269 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 673 5.33 0.31 12 0.08 735.00 12647.00 8370 20240215 -53.23 3720 20241210 5.24 8370 -53.23 20240215 3720 5.24 20241210 8370 -53.23 20240215 3720 5.24 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
7 20241210 110554 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3895 105 2 2.77 49463830 12812 19.76 3720 3945 3720 4925 2655 3790 3860.74 3.13 0 5360 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 670 5.30 0.31 12 0.07 735.00 12647.00 8370 20240215 -53.46 3720 20241210 4.70 8370 -53.46 20240215 3720 4.70 20241210 8370 -53.46 20240215 3720 4.70 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
8 20241210 100554 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3890 100 2 2.64 24714990 6465 9.97 3720 3945 3720 4925 2655 3790 3822.89 3.13 0 3992 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 669 5.29 0.31 12 0.04 735.00 12647.00 8370 20240215 -53.52 3720 20241210 4.57 8370 -53.52 20240215 3720 4.57 20241210 8370 -53.52 20240215 3720 4.57 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
9 20241210 090558 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3825 35 2 0.92 13694045 3615 5.57 3720 3825 3720 4925 2655 3790 3788.12 3.13 0 3308 4200 3995 3885 3680 3570 3940 3625 89 1135 500 2650 5 1 17189982 658 5.20 0.30 12 0.02 735.00 12647.00 8370 20240215 -54.30 3720 20241210 2.82 8370 -54.30 20240215 3720 2.82 20241210 8370 -54.30 20240215 3720 2.82 20241210 0.82 N 065130 500 89 억 537314 N N 0 N 00 N
10 20241209 160552 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3790 -325 5 -7.90 247934865 64846 167.30 4090 4090 3775 5340 2885 4115 3823.44 3.18 0 -9390 4341 4227 4091 3977 3841 4285 4035 89 1225 500 2880 5 1 17189982 652 5.16 0.30 12 0.38 735.00 12647.00 8370 20240215 -54.72 3775 20241209 0.40 8370 -54.72 20240215 3775 0.40 20241209 8370 -54.72 20240215 3775 0.40 20241209 0.81 N 065130 500 89 억 546709 N N 0 N 00 N
11 20241209 150555 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3790 -325 5 -7.90 240058590 62767 161.93 4090 4090 3775 5340 2885 4115 3824.60 3.18 0 -7880 4341 4227 4091 3977 3841 4285 4035 89 1225 500 2880 5 1 17189982 652 5.16 0.30 12 0.37 735.00 12647.00 8370 20240215 -54.72 3775 20241209 0.40 8370 -54.72 20240215 3775 0.40 20241209 8370 -54.72 20240215 3775 0.40 20241209 0.81 N 065130 500 89 억 546709 N N 0 N 00 N
12 20241209 140554 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3800 -315 5 -7.65 223852010 58502 150.93 4090 4090 3775 5340 2885 4115 3826.40 3.18 0 -7050 4341 4227 4091 3977 3841 4285 4035 89 1225 500 2880 5 1 17189982 653 5.17 0.30 12 0.34 735.00 12647.00 8370 20240215 -54.60 3775 20241209 0.66 8370 -54.60 20240215 3775 0.66 20241209 8370 -54.60 20240215 3775 0.66 20241209 0.81 N 065130 500 89 억 546709 N N 0 N 00 N