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
137080/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
20241210,160821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3125,165,2,5.57,44969965,14720,34.86,2890,3135,2890,3845,2075,2960,3055.02,0.46,0,2068,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,346,-2.60,0.37,12,0.13,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,8470,-63.11,20240405,2675,16.82,20241115,8470,-63.11,20240405,2675,16.82,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,150822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,140,2,4.73,43881155,14370,34.04,2890,3135,2890,3845,2075,2960,3053.66,0.46,0,1996,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,343,-2.58,0.37,12,0.13,-1201.00,8459.00,8470,20240405,-63.40,2675,20241115,15.89,8470,-63.40,20240405,2675,15.89,20241115,8470,-63.40,20240405,2675,15.89,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,140822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,175,2,5.91,40932565,13425,31.80,2890,3135,2890,3845,2075,2960,3048.98,0.46,0,1869,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,347,-2.61,0.37,12,0.12,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,8470,-62.99,20240405,2675,17.20,20241115,8470,-62.99,20240405,2675,17.20,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,130821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,90,2,3.04,22973715,7595,17.99,2890,3070,2890,3845,2075,2960,3024.85,0.46,0,1229,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,337,-2.54,0.36,12,0.07,-1201.00,8459.00,8470,20240405,-63.99,2675,20241115,14.02,8470,-63.99,20240405,2675,14.02,20241115,8470,-63.99,20240405,2675,14.02,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,120821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,90,2,3.04,13152370,4374,10.36,2890,3050,2890,3845,2075,2960,3006.94,0.46,0,728,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,337,-2.54,0.36,12,0.04,-1201.00,8459.00,8470,20240405,-63.99,2675,20241115,14.02,8470,-63.99,20240405,2675,14.02,20241115,8470,-63.99,20240405,2675,14.02,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,110821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3050,90,2,3.04,10925870,3644,8.63,2890,3050,2890,3845,2075,2960,2998.32,0.46,0,727,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,337,-2.54,0.36,12,0.03,-1201.00,8459.00,8470,20240405,-63.99,2675,20241115,14.02,8470,-63.99,20240405,2675,14.02,20241115,8470,-63.99,20240405,2675,14.02,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,100821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3025,65,2,2.20,6000045,2021,4.79,2890,3040,2890,3845,2075,2960,2968.85,0.46,0,727,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,335,-2.52,0.36,12,0.02,-1201.00,8459.00,8470,20240405,-64.29,2675,20241115,13.08,8470,-64.29,20240405,2675,13.08,20241115,8470,-64.29,20240405,2675,13.08,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241210,090826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2980,20,2,0.68,2963480,1012,2.40,2890,2980,2890,3845,2075,2960,2928.34,0.46,0,779,3166,3062,3011,2907,2856,3037,2882,64,885,500,2190,5,1,11059422,330,-2.48,0.35,12,0.01,-1201.00,8459.00,8470,20240405,-64.82,2675,20241115,11.40,8470,-64.82,20240405,2675,11.40,20241115,8470,-64.82,20240405,2675,11.40,20241115,0.76,N,137080,500,64 억,,50353,N,N,0,N,00,N
20241209,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2960,-200,5,-6.33,126979130,42221,92.04,3115,3115,2960,4105,2215,3160,3007.49,0.52,0,-7466,3350,3255,3110,3015,2870,3182,2942,64,945,500,2330,5,1,11059422,327,-2.46,0.35,12,0.38,-1201.00,8459.00,8470,20240405,-65.05,2675,20241115,10.65,8470,-65.05,20240405,2675,10.65,20241115,8470,-65.05,20240405,2675,10.65,20241115,0.77,N,137080,500,64 억,,57686,N,N,0,N,00,N
20241209,150818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2980,-180,5,-5.70,123379210,41006,89.39,3115,3115,2960,4105,2215,3160,3008.81,0.52,0,-7111,3350,3255,3110,3015,2870,3182,2942,64,945,500,2330,5,1,11059422,330,-2.48,0.35,12,0.37,-1201.00,8459.00,8470,20240405,-64.82,2675,20241115,11.40,8470,-64.82,20240405,2675,11.40,20241115,8470,-64.82,20240405,2675,11.40,20241115,0.77,N,137080,500,64 억,,57686,N,N,0,N,00,N
20241209,140820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,-190,5,-6.01,110420615,36641,79.87,3115,3115,2970,4105,2215,3160,3013.58,0.52,0,-6584,3350,3255,3110,3015,2870,3182,2942,64,945,500,2330,5,1,11059422,328,-2.47,0.35,12,0.33,-1201.00,8459.00,8470,20240405,-64.94,2675,20241115,11.03,8470,-64.94,20240405,2675,11.03,20241115,8470,-64.94,20240405,2675,11.03,20241115,0.77,N,137080,500,64 억,,57686,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 160821 57 100.00 KOSDAQ 기계.장비 N N N N N 3125 165 2 5.57 44969965 14720 34.86 2890 3135 2890 3845 2075 2960 3055.02 0.46 0 2068 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 346 -2.60 0.37 12 0.13 -1201.00 8459.00 8470 20240405 -63.11 2675 20241115 16.82 8470 -63.11 20240405 2675 16.82 20241115 8470 -63.11 20240405 2675 16.82 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
3 20241210 150822 57 100.00 KOSDAQ 기계.장비 N N N N N 3100 140 2 4.73 43881155 14370 34.04 2890 3135 2890 3845 2075 2960 3053.66 0.46 0 1996 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 343 -2.58 0.37 12 0.13 -1201.00 8459.00 8470 20240405 -63.40 2675 20241115 15.89 8470 -63.40 20240405 2675 15.89 20241115 8470 -63.40 20240405 2675 15.89 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
4 20241210 140822 57 100.00 KOSDAQ 기계.장비 N N N N N 3135 175 2 5.91 40932565 13425 31.80 2890 3135 2890 3845 2075 2960 3048.98 0.46 0 1869 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 347 -2.61 0.37 12 0.12 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 8470 -62.99 20240405 2675 17.20 20241115 8470 -62.99 20240405 2675 17.20 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
5 20241210 130821 57 100.00 KOSDAQ 기계.장비 N N N N N 3050 90 2 3.04 22973715 7595 17.99 2890 3070 2890 3845 2075 2960 3024.85 0.46 0 1229 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 337 -2.54 0.36 12 0.07 -1201.00 8459.00 8470 20240405 -63.99 2675 20241115 14.02 8470 -63.99 20240405 2675 14.02 20241115 8470 -63.99 20240405 2675 14.02 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
6 20241210 120821 57 100.00 KOSDAQ 기계.장비 N N N N N 3050 90 2 3.04 13152370 4374 10.36 2890 3050 2890 3845 2075 2960 3006.94 0.46 0 728 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 337 -2.54 0.36 12 0.04 -1201.00 8459.00 8470 20240405 -63.99 2675 20241115 14.02 8470 -63.99 20240405 2675 14.02 20241115 8470 -63.99 20240405 2675 14.02 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
7 20241210 110821 57 100.00 KOSDAQ 기계.장비 N N N N N 3050 90 2 3.04 10925870 3644 8.63 2890 3050 2890 3845 2075 2960 2998.32 0.46 0 727 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 337 -2.54 0.36 12 0.03 -1201.00 8459.00 8470 20240405 -63.99 2675 20241115 14.02 8470 -63.99 20240405 2675 14.02 20241115 8470 -63.99 20240405 2675 14.02 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
8 20241210 100821 57 100.00 KOSDAQ 기계.장비 N N N N N 3025 65 2 2.20 6000045 2021 4.79 2890 3040 2890 3845 2075 2960 2968.85 0.46 0 727 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 335 -2.52 0.36 12 0.02 -1201.00 8459.00 8470 20240405 -64.29 2675 20241115 13.08 8470 -64.29 20240405 2675 13.08 20241115 8470 -64.29 20240405 2675 13.08 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
9 20241210 090826 57 100.00 KOSDAQ 기계.장비 N N N N N 2980 20 2 0.68 2963480 1012 2.40 2890 2980 2890 3845 2075 2960 2928.34 0.46 0 779 3166 3062 3011 2907 2856 3037 2882 64 885 500 2190 5 1 11059422 330 -2.48 0.35 12 0.01 -1201.00 8459.00 8470 20240405 -64.82 2675 20241115 11.40 8470 -64.82 20240405 2675 11.40 20241115 8470 -64.82 20240405 2675 11.40 20241115 0.76 N 137080 500 64 억 50353 N N 0 N 00 N
10 20241209 160818 57 100.00 KOSDAQ 기계.장비 N N N N N 2960 -200 5 -6.33 126979130 42221 92.04 3115 3115 2960 4105 2215 3160 3007.49 0.52 0 -7466 3350 3255 3110 3015 2870 3182 2942 64 945 500 2330 5 1 11059422 327 -2.46 0.35 12 0.38 -1201.00 8459.00 8470 20240405 -65.05 2675 20241115 10.65 8470 -65.05 20240405 2675 10.65 20241115 8470 -65.05 20240405 2675 10.65 20241115 0.77 N 137080 500 64 억 57686 N N 0 N 00 N
11 20241209 150818 57 100.00 KOSDAQ 기계.장비 N N N N N 2980 -180 5 -5.70 123379210 41006 89.39 3115 3115 2960 4105 2215 3160 3008.81 0.52 0 -7111 3350 3255 3110 3015 2870 3182 2942 64 945 500 2330 5 1 11059422 330 -2.48 0.35 12 0.37 -1201.00 8459.00 8470 20240405 -64.82 2675 20241115 11.40 8470 -64.82 20240405 2675 11.40 20241115 8470 -64.82 20240405 2675 11.40 20241115 0.77 N 137080 500 64 억 57686 N N 0 N 00 N
12 20241209 140820 57 100.00 KOSDAQ 기계.장비 N N N N N 2970 -190 5 -6.01 110420615 36641 79.87 3115 3115 2970 4105 2215 3160 3013.58 0.52 0 -6584 3350 3255 3110 3015 2870 3182 2942 64 945 500 2330 5 1 11059422 328 -2.47 0.35 12 0.33 -1201.00 8459.00 8470 20240405 -64.94 2675 20241115 11.03 8470 -64.94 20240405 2675 11.03 20241115 8470 -64.94 20240405 2675 11.03 20241115 0.77 N 137080 500 64 억 57686 N N 0 N 00 N