ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086390/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
20241203,160649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8760,420,2,5.04,585594100,67919,55.80,8350,8850,8350,10840,5840,8340,8622.67,5.58,0,13569,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1851,27.46,1.22,12,0.32,319.00,7186.00,19500,20240523,-55.08,8330,20241202,5.16,19500,-55.08,20240523,8330,5.16,20241202,19500,-55.08,20240523,8330,5.16,20241202,3.03,N,086390,500,105 억,,1178872,N,N,45,N,00,N
20241203,150715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8750,410,2,4.92,563164650,65358,53.69,8350,8850,8350,10840,5840,8340,8617.46,5.58,0,12686,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1849,27.43,1.22,12,0.31,319.00,7186.00,19500,20240523,-55.13,8330,20241202,5.04,19500,-55.13,20240523,8330,5.04,20241202,19500,-55.13,20240523,8330,5.04,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8720,380,2,4.56,403485660,47110,38.70,8350,8730,8350,10840,5840,8340,8565.71,5.58,0,11795,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1843,27.34,1.21,12,0.22,319.00,7186.00,19500,20240523,-55.28,8330,20241202,4.68,19500,-55.28,20240523,8330,4.68,20241202,19500,-55.28,20240523,8330,4.68,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8700,360,2,4.32,368848570,43126,35.43,8350,8730,8350,10840,5840,8340,8553.80,5.58,0,10960,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1839,27.27,1.21,12,0.20,319.00,7186.00,19500,20240523,-55.38,8330,20241202,4.44,19500,-55.38,20240523,8330,4.44,20241202,19500,-55.38,20240523,8330,4.44,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,280,2,3.36,312667930,36646,30.10,8350,8620,8350,10840,5840,8340,8533.17,5.58,0,10989,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1822,27.02,1.20,12,0.17,319.00,7186.00,19500,20240523,-55.79,8330,20241202,3.48,19500,-55.79,20240523,8330,3.48,20241202,19500,-55.79,20240523,8330,3.48,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8590,250,2,3.00,291242940,34155,28.06,8350,8620,8350,10840,5840,8340,8528.20,5.58,0,9549,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1815,26.93,1.20,12,0.16,319.00,7186.00,19500,20240523,-55.95,8330,20241202,3.12,19500,-55.95,20240523,8330,3.12,20241202,19500,-55.95,20240523,8330,3.12,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8570,230,2,2.76,226819030,26623,21.87,8350,8620,8350,10840,5840,8340,8521.02,5.58,0,6305,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1811,26.87,1.19,12,0.13,319.00,7186.00,19500,20240523,-56.05,8330,20241202,2.88,19500,-56.05,20240523,8330,2.88,20241202,19500,-56.05,20240523,8330,2.88,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241203,090640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8510,170,2,2.04,82306600,9734,8.00,8350,8520,8350,10840,5840,8340,8458.00,5.58,0,3950,9133,8736,8533,8136,7933,8635,8035,106,2500,500,6000,10,1,21134126,1799,26.68,1.18,12,0.05,319.00,7186.00,19500,20240523,-56.36,8330,20241202,2.16,19500,-56.36,20240523,8330,2.16,20241202,19500,-56.36,20240523,8330,2.16,20241202,3.03,N,086390,500,105 억,,1178872,N,N,0,N,00,N
20241202,160627,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8340,-490,5,-5.55,1005137900,117418,102.53,8830,8930,8330,11470,6190,8830,8560.98,5.52,0,11033,9303,9066,8923,8686,8543,8995,8615,106,2640,500,6350,10,1,21134126,1763,26.14,1.16,12,0.56,319.00,7186.00,19500,20240523,-57.23,8330,20241202,0.12,19500,-57.23,20240523,8330,0.12,20241202,19500,-57.23,20240523,8330,0.12,20241202,3.12,N,086390,500,105 억,,1167435,N,N,5,N,00,N
20241202,150719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8460,-370,5,-4.19,868910980,101137,88.31,8830,8930,8370,11470,6190,8830,8591.43,5.52,0,8627,9303,9066,8923,8686,8543,8995,8615,106,2640,500,6350,10,1,21134126,1788,26.52,1.18,12,0.48,319.00,7186.00,19500,20240523,-56.62,8350,20240911,1.32,19500,-56.62,20240523,8350,1.32,20240911,19500,-56.62,20240523,8350,1.32,20240911,3.12,N,086390,500,105 억,,1167435,N,N,5,N,00,N
20241202,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8520,-310,5,-3.51,672643060,77855,67.98,8830,8930,8470,11470,6190,8830,8639.69,5.52,0,13068,9303,9066,8923,8686,8543,8995,8615,106,2640,500,6350,10,1,21134126,1801,26.71,1.19,12,0.37,319.00,7186.00,19500,20240523,-56.31,8350,20240911,2.04,19500,-56.31,20240523,8350,2.04,20240911,19500,-56.31,20240523,8350,2.04,20240911,3.12,N,086390,500,105 억,,1167435,N,N,5,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 20241203 160649 57 100.00 KOSDAQ 기계.장비 N N N N N 8760 420 2 5.04 585594100 67919 55.80 8350 8850 8350 10840 5840 8340 8622.67 5.58 0 13569 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1851 27.46 1.22 12 0.32 319.00 7186.00 19500 20240523 -55.08 8330 20241202 5.16 19500 -55.08 20240523 8330 5.16 20241202 19500 -55.08 20240523 8330 5.16 20241202 3.03 N 086390 500 105 억 1178872 N N 45 N 00 N
3 20241203 150715 57 100.00 KOSDAQ 기계.장비 N N N N N 8750 410 2 4.92 563164650 65358 53.69 8350 8850 8350 10840 5840 8340 8617.46 5.58 0 12686 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1849 27.43 1.22 12 0.31 319.00 7186.00 19500 20240523 -55.13 8330 20241202 5.04 19500 -55.13 20240523 8330 5.04 20241202 19500 -55.13 20240523 8330 5.04 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
4 20241203 140701 57 100.00 KOSDAQ 기계.장비 N N N N N 8720 380 2 4.56 403485660 47110 38.70 8350 8730 8350 10840 5840 8340 8565.71 5.58 0 11795 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1843 27.34 1.21 12 0.22 319.00 7186.00 19500 20240523 -55.28 8330 20241202 4.68 19500 -55.28 20240523 8330 4.68 20241202 19500 -55.28 20240523 8330 4.68 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
5 20241203 130701 57 100.00 KOSDAQ 기계.장비 N N N N N 8700 360 2 4.32 368848570 43126 35.43 8350 8730 8350 10840 5840 8340 8553.80 5.58 0 10960 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1839 27.27 1.21 12 0.20 319.00 7186.00 19500 20240523 -55.38 8330 20241202 4.44 19500 -55.38 20240523 8330 4.44 20241202 19500 -55.38 20240523 8330 4.44 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
6 20241203 120713 57 100.00 KOSDAQ 기계.장비 N N N N N 8620 280 2 3.36 312667930 36646 30.10 8350 8620 8350 10840 5840 8340 8533.17 5.58 0 10989 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1822 27.02 1.20 12 0.17 319.00 7186.00 19500 20240523 -55.79 8330 20241202 3.48 19500 -55.79 20240523 8330 3.48 20241202 19500 -55.79 20240523 8330 3.48 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
7 20241203 110656 57 100.00 KOSDAQ 기계.장비 N N N N N 8590 250 2 3.00 291242940 34155 28.06 8350 8620 8350 10840 5840 8340 8528.20 5.58 0 9549 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1815 26.93 1.20 12 0.16 319.00 7186.00 19500 20240523 -55.95 8330 20241202 3.12 19500 -55.95 20240523 8330 3.12 20241202 19500 -55.95 20240523 8330 3.12 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
8 20241203 100644 57 100.00 KOSDAQ 기계.장비 N N N N N 8570 230 2 2.76 226819030 26623 21.87 8350 8620 8350 10840 5840 8340 8521.02 5.58 0 6305 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1811 26.87 1.19 12 0.13 319.00 7186.00 19500 20240523 -56.05 8330 20241202 2.88 19500 -56.05 20240523 8330 2.88 20241202 19500 -56.05 20240523 8330 2.88 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
9 20241203 090640 57 100.00 KOSDAQ 기계.장비 N N N N N 8510 170 2 2.04 82306600 9734 8.00 8350 8520 8350 10840 5840 8340 8458.00 5.58 0 3950 9133 8736 8533 8136 7933 8635 8035 106 2500 500 6000 10 1 21134126 1799 26.68 1.18 12 0.05 319.00 7186.00 19500 20240523 -56.36 8330 20241202 2.16 19500 -56.36 20240523 8330 2.16 20241202 19500 -56.36 20240523 8330 2.16 20241202 3.03 N 086390 500 105 억 1178872 N N 0 N 00 N
10 20241202 160627 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8340 -490 5 -5.55 1005137900 117418 102.53 8830 8930 8330 11470 6190 8830 8560.98 5.52 0 11033 9303 9066 8923 8686 8543 8995 8615 106 2640 500 6350 10 1 21134126 1763 26.14 1.16 12 0.56 319.00 7186.00 19500 20240523 -57.23 8330 20241202 0.12 19500 -57.23 20240523 8330 0.12 20241202 19500 -57.23 20240523 8330 0.12 20241202 3.12 N 086390 500 105 억 1167435 N N 5 N 00 N
11 20241202 150719 57 100.00 KOSDAQ 기계.장비 N N N N N 8460 -370 5 -4.19 868910980 101137 88.31 8830 8930 8370 11470 6190 8830 8591.43 5.52 0 8627 9303 9066 8923 8686 8543 8995 8615 106 2640 500 6350 10 1 21134126 1788 26.52 1.18 12 0.48 319.00 7186.00 19500 20240523 -56.62 8350 20240911 1.32 19500 -56.62 20240523 8350 1.32 20240911 19500 -56.62 20240523 8350 1.32 20240911 3.12 N 086390 500 105 억 1167435 N N 5 N 00 N
12 20241202 140653 57 100.00 KOSDAQ 기계.장비 N N N N N 8520 -310 5 -3.51 672643060 77855 67.98 8830 8930 8470 11470 6190 8830 8639.69 5.52 0 13068 9303 9066 8923 8686 8543 8995 8615 106 2640 500 6350 10 1 21134126 1801 26.71 1.19 12 0.37 319.00 7186.00 19500 20240523 -56.31 8350 20240911 2.04 19500 -56.31 20240523 8350 2.04 20240911 19500 -56.31 20240523 8350 2.04 20240911 3.12 N 086390 500 105 억 1167435 N N 5 N 00 N