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
089140/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
20241210,160659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2860,160,2,5.93,323505660,115577,60.46,2675,2860,2675,3510,1890,2700,2798.93,0.00,0,40771,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,348,2.75,0.19,12,0.95,1039.00,14685.00,6340,20241101,-54.89,2505,20240805,14.17,6340,-54.89,20241101,2505,14.17,20240805,6340,-54.89,20241101,2505,14.17,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,140,2,5.19,294309705,105337,55.10,2675,2855,2675,3510,1890,2700,2793.98,0.00,0,36845,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,346,2.73,0.19,12,0.87,1039.00,14685.00,6340,20241101,-55.21,2505,20240805,13.37,6340,-55.21,20241101,2505,13.37,20240805,6340,-55.21,20241101,2505,13.37,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,155,2,5.74,270426920,96888,50.68,2675,2855,2675,3510,1890,2700,2791.13,0.00,0,34702,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,347,2.75,0.19,12,0.80,1039.00,14685.00,6340,20241101,-54.97,2505,20240805,13.97,6340,-54.97,20241101,2505,13.97,20240805,6340,-54.97,20241101,2505,13.97,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,130659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2825,125,2,4.63,251780785,90316,47.24,2675,2850,2675,3510,1890,2700,2787.78,0.00,0,32492,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,344,2.72,0.19,12,0.74,1039.00,14685.00,6340,20241101,-55.44,2505,20240805,12.77,6340,-55.44,20241101,2505,12.77,20240805,6340,-55.44,20241101,2505,12.77,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,120659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,110,2,4.07,218935380,78594,41.11,2675,2850,2675,3510,1890,2700,2785.65,0.00,0,30234,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,342,2.70,0.19,12,0.65,1039.00,14685.00,6340,20241101,-55.68,2505,20240805,12.18,6340,-55.68,20241101,2505,12.18,20240805,6340,-55.68,20241101,2505,12.18,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,110659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,120,2,4.44,188706015,67820,35.48,2675,2850,2675,3510,1890,2700,2782.45,0.00,0,29795,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,343,2.71,0.19,12,0.56,1039.00,14685.00,6340,20241101,-55.52,2505,20240805,12.57,6340,-55.52,20241101,2505,12.57,20240805,6340,-55.52,20241101,2505,12.57,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,100659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2830,130,2,4.81,135955915,49111,25.69,2675,2850,2675,3510,1890,2700,2768.34,0.00,0,26413,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,344,2.72,0.19,12,0.40,1039.00,14685.00,6340,20241101,-55.36,2505,20240805,12.97,6340,-55.36,20241101,2505,12.97,20240805,6340,-55.36,20241101,2505,12.97,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241210,090703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,75,2,2.78,47803190,17751,9.29,2675,2830,2675,3510,1890,2700,2692.99,0.00,0,7252,2893,2796,2728,2631,2563,2762,2597,304,810,2500,1890,5,1,12170615,338,2.67,0.19,12,0.15,1039.00,14685.00,6340,20241101,-56.23,2505,20240805,10.78,6340,-56.23,20241101,2505,10.78,20240805,6340,-56.23,20241101,2505,10.78,20240805,0.99,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241209,160657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2700,-150,5,-5.26,518912175,189785,87.63,2825,2825,2660,3705,1995,2850,2734.00,0.00,0,66406,3170,3010,2910,2750,2650,2960,2700,304,855,2500,1990,5,1,12170615,329,2.60,0.18,12,1.56,1039.00,14685.00,6340,20241101,-57.41,2505,20240805,7.78,6340,-57.41,20241101,2505,7.78,20240805,6340,-57.41,20241101,2505,7.78,20240805,0.96,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241209,150658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,-120,5,-4.21,490962540,179473,82.87,2825,2825,2660,3705,1995,2850,2735.36,0.00,0,61003,3170,3010,2910,2750,2650,2960,2700,304,855,2500,1990,5,1,12170615,332,2.63,0.19,12,1.47,1039.00,14685.00,6340,20241101,-56.94,2505,20240805,8.98,6340,-56.94,20241101,2505,8.98,20240805,6340,-56.94,20241101,2505,8.98,20240805,0.96,N,089140,2500,304 억,,0,N,N,0,N,00,N
20241209,140658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,-120,5,-4.21,440464820,160938,74.31,2825,2825,2660,3705,1995,2850,2736.62,0.00,0,53073,3170,3010,2910,2750,2650,2960,2700,304,855,2500,1990,5,1,12170615,332,2.63,0.19,12,1.32,1039.00,14685.00,6340,20241101,-56.94,2505,20240805,8.98,6340,-56.94,20241101,2505,8.98,20240805,6340,-56.94,20241101,2505,8.98,20240805,0.96,N,089140,2500,304 억,,0,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 160659 57 100.00 KOSDAQ 기계.장비 N N N N N 2860 160 2 5.93 323505660 115577 60.46 2675 2860 2675 3510 1890 2700 2798.93 0.00 0 40771 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 348 2.75 0.19 12 0.95 1039.00 14685.00 6340 20241101 -54.89 2505 20240805 14.17 6340 -54.89 20241101 2505 14.17 20240805 6340 -54.89 20241101 2505 14.17 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
3 20241210 150700 57 100.00 KOSDAQ 기계.장비 N N N N N 2840 140 2 5.19 294309705 105337 55.10 2675 2855 2675 3510 1890 2700 2793.98 0.00 0 36845 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 346 2.73 0.19 12 0.87 1039.00 14685.00 6340 20241101 -55.21 2505 20240805 13.37 6340 -55.21 20241101 2505 13.37 20240805 6340 -55.21 20241101 2505 13.37 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
4 20241210 140700 57 100.00 KOSDAQ 기계.장비 N N N N N 2855 155 2 5.74 270426920 96888 50.68 2675 2855 2675 3510 1890 2700 2791.13 0.00 0 34702 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 347 2.75 0.19 12 0.80 1039.00 14685.00 6340 20241101 -54.97 2505 20240805 13.97 6340 -54.97 20241101 2505 13.97 20240805 6340 -54.97 20241101 2505 13.97 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
5 20241210 130659 57 100.00 KOSDAQ 기계.장비 N N N N N 2825 125 2 4.63 251780785 90316 47.24 2675 2850 2675 3510 1890 2700 2787.78 0.00 0 32492 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 344 2.72 0.19 12 0.74 1039.00 14685.00 6340 20241101 -55.44 2505 20240805 12.77 6340 -55.44 20241101 2505 12.77 20240805 6340 -55.44 20241101 2505 12.77 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
6 20241210 120659 57 100.00 KOSDAQ 기계.장비 N N N N N 2810 110 2 4.07 218935380 78594 41.11 2675 2850 2675 3510 1890 2700 2785.65 0.00 0 30234 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 342 2.70 0.19 12 0.65 1039.00 14685.00 6340 20241101 -55.68 2505 20240805 12.18 6340 -55.68 20241101 2505 12.18 20240805 6340 -55.68 20241101 2505 12.18 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
7 20241210 110659 57 100.00 KOSDAQ 기계.장비 N N N N N 2820 120 2 4.44 188706015 67820 35.48 2675 2850 2675 3510 1890 2700 2782.45 0.00 0 29795 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 343 2.71 0.19 12 0.56 1039.00 14685.00 6340 20241101 -55.52 2505 20240805 12.57 6340 -55.52 20241101 2505 12.57 20240805 6340 -55.52 20241101 2505 12.57 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
8 20241210 100659 57 100.00 KOSDAQ 기계.장비 N N N N N 2830 130 2 4.81 135955915 49111 25.69 2675 2850 2675 3510 1890 2700 2768.34 0.00 0 26413 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 344 2.72 0.19 12 0.40 1039.00 14685.00 6340 20241101 -55.36 2505 20240805 12.97 6340 -55.36 20241101 2505 12.97 20240805 6340 -55.36 20241101 2505 12.97 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
9 20241210 090703 57 100.00 KOSDAQ 기계.장비 N N N N N 2775 75 2 2.78 47803190 17751 9.29 2675 2830 2675 3510 1890 2700 2692.99 0.00 0 7252 2893 2796 2728 2631 2563 2762 2597 304 810 2500 1890 5 1 12170615 338 2.67 0.19 12 0.15 1039.00 14685.00 6340 20241101 -56.23 2505 20240805 10.78 6340 -56.23 20241101 2505 10.78 20240805 6340 -56.23 20241101 2505 10.78 20240805 0.99 N 089140 2500 304 억 0 N N 0 N 00 N
10 20241209 160657 57 100.00 KOSDAQ 기계.장비 N N N N N 2700 -150 5 -5.26 518912175 189785 87.63 2825 2825 2660 3705 1995 2850 2734.00 0.00 0 66406 3170 3010 2910 2750 2650 2960 2700 304 855 2500 1990 5 1 12170615 329 2.60 0.18 12 1.56 1039.00 14685.00 6340 20241101 -57.41 2505 20240805 7.78 6340 -57.41 20241101 2505 7.78 20240805 6340 -57.41 20241101 2505 7.78 20240805 0.96 N 089140 2500 304 억 0 N N 0 N 00 N
11 20241209 150658 57 100.00 KOSDAQ 기계.장비 N N N N N 2730 -120 5 -4.21 490962540 179473 82.87 2825 2825 2660 3705 1995 2850 2735.36 0.00 0 61003 3170 3010 2910 2750 2650 2960 2700 304 855 2500 1990 5 1 12170615 332 2.63 0.19 12 1.47 1039.00 14685.00 6340 20241101 -56.94 2505 20240805 8.98 6340 -56.94 20241101 2505 8.98 20240805 6340 -56.94 20241101 2505 8.98 20240805 0.96 N 089140 2500 304 억 0 N N 0 N 00 N
12 20241209 140658 57 100.00 KOSDAQ 기계.장비 N N N N N 2730 -120 5 -4.21 440464820 160938 74.31 2825 2825 2660 3705 1995 2850 2736.62 0.00 0 53073 3170 3010 2910 2750 2650 2960 2700 304 855 2500 1990 5 1 12170615 332 2.63 0.19 12 1.32 1039.00 14685.00 6340 20241101 -56.94 2505 20240805 8.98 6340 -56.94 20241101 2505 8.98 20240805 6340 -56.94 20241101 2505 8.98 20240805 0.96 N 089140 2500 304 억 0 N N 0 N 00 N