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
138360/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
20241210,160823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,686,55,2,8.72,127522026,190528,70.86,632,694,632,820,442,631,670.51,8.40,0,8916,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,332,-12.47,0.63,12,0.39,-55.00,1091.00,1418,20240222,-51.62,612,20241209,12.09,1418,-51.62,20240222,612,12.09,20241209,1418,-51.62,20240222,612,12.09,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,150824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,683,52,2,8.24,112099020,167774,62.40,632,694,632,820,442,631,669.68,8.40,0,8032,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,330,-12.42,0.63,12,0.35,-55.00,1091.00,1418,20240222,-51.83,612,20241209,11.60,1418,-51.83,20240222,612,11.60,20241209,1418,-51.83,20240222,612,11.60,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,140824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,685,54,2,8.56,106239630,159143,59.19,632,694,632,820,442,631,669.16,8.40,0,7055,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,331,-12.45,0.63,12,0.33,-55.00,1091.00,1418,20240222,-51.69,612,20241209,11.93,1418,-51.69,20240222,612,11.93,20241209,1418,-51.69,20240222,612,11.93,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,130824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,687,56,2,8.87,87379591,131606,48.95,632,690,632,820,442,631,665.69,8.40,0,8164,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,332,-12.49,0.63,12,0.27,-55.00,1091.00,1418,20240222,-51.55,612,20241209,12.25,1418,-51.55,20240222,612,12.25,20241209,1418,-51.55,20240222,612,12.25,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,120823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,676,45,2,7.13,64550380,97987,36.44,632,678,632,820,442,631,660.78,8.40,0,7170,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,327,-12.29,0.62,12,0.20,-55.00,1091.00,1418,20240222,-52.33,612,20241209,10.46,1418,-52.33,20240222,612,10.46,20241209,1418,-52.33,20240222,612,10.46,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,110823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,660,29,2,4.60,36808886,56330,20.95,632,678,632,820,442,631,656.44,8.40,0,5759,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,319,-12.00,0.60,12,0.12,-55.00,1091.00,1418,20240222,-53.46,612,20241209,7.84,1418,-53.46,20240222,612,7.84,20241209,1418,-53.46,20240222,612,7.84,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,100823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,658,27,2,4.28,33222543,50919,18.94,632,678,632,820,442,631,655.66,8.40,0,5840,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,318,-11.96,0.60,12,0.11,-55.00,1091.00,1418,20240222,-53.60,612,20241209,7.52,1418,-53.60,20240222,612,7.52,20241209,1418,-53.60,20240222,612,7.52,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241210,090828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,647,16,2,2.54,6823348,10761,4.00,632,647,632,820,442,631,639.00,8.40,0,2491,749,690,651,592,553,670,572,242,189,500,390,1,1,48348248,313,-11.76,0.59,12,0.02,-55.00,1091.00,1418,20240222,-54.37,612,20241209,5.72,1418,-54.37,20240222,612,5.72,20241209,1418,-54.37,20240222,612,5.72,20241209,0.13,N,138360,500,241 억,,4062646,N,N,0,N,00,N
20241209,160820,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,631,-79,5,-11.13,178260768,268880,161.67,710,710,612,923,497,710,662.98,8.40,0,-105,751,730,719,698,687,725,693,242,213,500,440,1,1,48348248,305,-11.47,0.58,12,0.56,-55.00,1091.00,1418,20240222,-55.50,612,20241209,3.10,1418,-55.50,20240222,612,3.10,20241209,1418,-55.50,20240222,612,3.10,20241209,0.13,N,138360,500,241 억,,4063560,N,N,0,N,00,N
20241209,150821,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,665,-45,5,-6.34,138723032,207295,124.64,710,710,643,923,497,710,669.21,8.40,0,1727,751,730,719,698,687,725,693,242,213,500,440,1,1,48348248,322,-12.09,0.61,12,0.43,-55.00,1091.00,1418,20240222,-53.10,643,20241209,3.42,1418,-53.10,20240222,643,3.42,20241209,1418,-53.10,20240222,643,3.42,20241209,0.13,N,138360,500,241 억,,4063560,N,N,0,N,00,N
20241209,140822,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,672,-38,5,-5.35,129400015,193349,116.25,710,710,643,923,497,710,669.26,8.40,0,2971,751,730,719,698,687,725,693,242,213,500,440,1,1,48348248,325,-12.22,0.62,12,0.40,-55.00,1091.00,1418,20240222,-52.61,643,20241209,4.51,1418,-52.61,20240222,643,4.51,20241209,1418,-52.61,20240222,643,4.51,20241209,0.13,N,138360,500,241 억,,4063560,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 160823 57 100.00 KOSDAQ 기계.장비 N N N N N 686 55 2 8.72 127522026 190528 70.86 632 694 632 820 442 631 670.51 8.40 0 8916 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 332 -12.47 0.63 12 0.39 -55.00 1091.00 1418 20240222 -51.62 612 20241209 12.09 1418 -51.62 20240222 612 12.09 20241209 1418 -51.62 20240222 612 12.09 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
3 20241210 150824 57 100.00 KOSDAQ 기계.장비 N N N N N 683 52 2 8.24 112099020 167774 62.40 632 694 632 820 442 631 669.68 8.40 0 8032 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 330 -12.42 0.63 12 0.35 -55.00 1091.00 1418 20240222 -51.83 612 20241209 11.60 1418 -51.83 20240222 612 11.60 20241209 1418 -51.83 20240222 612 11.60 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
4 20241210 140824 57 100.00 KOSDAQ 기계.장비 N N N N N 685 54 2 8.56 106239630 159143 59.19 632 694 632 820 442 631 669.16 8.40 0 7055 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 331 -12.45 0.63 12 0.33 -55.00 1091.00 1418 20240222 -51.69 612 20241209 11.93 1418 -51.69 20240222 612 11.93 20241209 1418 -51.69 20240222 612 11.93 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
5 20241210 130824 57 100.00 KOSDAQ 기계.장비 N N N N N 687 56 2 8.87 87379591 131606 48.95 632 690 632 820 442 631 665.69 8.40 0 8164 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 332 -12.49 0.63 12 0.27 -55.00 1091.00 1418 20240222 -51.55 612 20241209 12.25 1418 -51.55 20240222 612 12.25 20241209 1418 -51.55 20240222 612 12.25 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
6 20241210 120823 57 100.00 KOSDAQ 기계.장비 N N N N N 676 45 2 7.13 64550380 97987 36.44 632 678 632 820 442 631 660.78 8.40 0 7170 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 327 -12.29 0.62 12 0.20 -55.00 1091.00 1418 20240222 -52.33 612 20241209 10.46 1418 -52.33 20240222 612 10.46 20241209 1418 -52.33 20240222 612 10.46 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
7 20241210 110823 57 100.00 KOSDAQ 기계.장비 N N N N N 660 29 2 4.60 36808886 56330 20.95 632 678 632 820 442 631 656.44 8.40 0 5759 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 319 -12.00 0.60 12 0.12 -55.00 1091.00 1418 20240222 -53.46 612 20241209 7.84 1418 -53.46 20240222 612 7.84 20241209 1418 -53.46 20240222 612 7.84 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
8 20241210 100823 57 100.00 KOSDAQ 기계.장비 N N N N N 658 27 2 4.28 33222543 50919 18.94 632 678 632 820 442 631 655.66 8.40 0 5840 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 318 -11.96 0.60 12 0.11 -55.00 1091.00 1418 20240222 -53.60 612 20241209 7.52 1418 -53.60 20240222 612 7.52 20241209 1418 -53.60 20240222 612 7.52 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
9 20241210 090828 57 100.00 KOSDAQ 기계.장비 N N N N N 647 16 2 2.54 6823348 10761 4.00 632 647 632 820 442 631 639.00 8.40 0 2491 749 690 651 592 553 670 572 242 189 500 390 1 1 48348248 313 -11.76 0.59 12 0.02 -55.00 1091.00 1418 20240222 -54.37 612 20241209 5.72 1418 -54.37 20240222 612 5.72 20241209 1418 -54.37 20240222 612 5.72 20241209 0.13 N 138360 500 241 억 4062646 N N 0 N 00 N
10 20241209 160820 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 631 -79 5 -11.13 178260768 268880 161.67 710 710 612 923 497 710 662.98 8.40 0 -105 751 730 719 698 687 725 693 242 213 500 440 1 1 48348248 305 -11.47 0.58 12 0.56 -55.00 1091.00 1418 20240222 -55.50 612 20241209 3.10 1418 -55.50 20240222 612 3.10 20241209 1418 -55.50 20240222 612 3.10 20241209 0.13 N 138360 500 241 억 4063560 N N 0 N 00 N
11 20241209 150821 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 665 -45 5 -6.34 138723032 207295 124.64 710 710 643 923 497 710 669.21 8.40 0 1727 751 730 719 698 687 725 693 242 213 500 440 1 1 48348248 322 -12.09 0.61 12 0.43 -55.00 1091.00 1418 20240222 -53.10 643 20241209 3.42 1418 -53.10 20240222 643 3.42 20241209 1418 -53.10 20240222 643 3.42 20241209 0.13 N 138360 500 241 억 4063560 N N 0 N 00 N
12 20241209 140822 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 672 -38 5 -5.35 129400015 193349 116.25 710 710 643 923 497 710 669.26 8.40 0 2971 751 730 719 698 687 725 693 242 213 500 440 1 1 48348248 325 -12.22 0.62 12 0.40 -55.00 1091.00 1418 20240222 -52.61 643 20241209 4.51 1418 -52.61 20240222 643 4.51 20241209 1418 -52.61 20240222 643 4.51 20241209 0.13 N 138360 500 241 억 4063560 N N 0 N 00 N