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
071670/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
20241210,160617,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4985,410,2,8.96,293886130,60165,181.56,4415,5310,4415,5940,3205,4575,4884.57,0.89,0,18029,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,499,31.35,0.58,12,0.60,159.00,8574.00,11990,20240110,-58.42,4415,20241210,12.91,11990,-58.42,20240110,4415,12.91,20241210,11990,-58.42,20240110,4415,12.91,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,150619,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4985,410,2,8.96,285487715,58480,176.48,4415,5310,4415,5940,3205,4575,4881.80,0.89,0,18136,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,499,31.35,0.58,12,0.58,159.00,8574.00,11990,20240110,-58.42,4415,20241210,12.91,11990,-58.42,20240110,4415,12.91,20241210,11990,-58.42,20240110,4415,12.91,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,140619,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4925,350,2,7.65,282999175,57979,174.97,4415,5310,4415,5940,3205,4575,4881.06,0.89,0,18002,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,493,30.97,0.57,12,0.58,159.00,8574.00,11990,20240110,-58.92,4415,20241210,11.55,11990,-58.92,20240110,4415,11.55,20241210,11990,-58.92,20240110,4415,11.55,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,130618,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4930,355,2,7.76,274631155,56280,169.84,4415,5310,4415,5940,3205,4575,4879.73,0.89,0,17000,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,493,31.01,0.57,12,0.56,159.00,8574.00,11990,20240110,-58.88,4415,20241210,11.66,11990,-58.88,20240110,4415,11.66,20241210,11990,-58.88,20240110,4415,11.66,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,120618,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4820,245,2,5.36,241493200,49464,149.27,4415,5310,4415,5940,3205,4575,4882.20,0.89,0,13204,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,482,30.31,0.56,12,0.49,159.00,8574.00,11990,20240110,-59.80,4415,20241210,9.17,11990,-59.80,20240110,4415,9.17,20241210,11990,-59.80,20240110,4415,9.17,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,110617,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,235,2,5.14,79259430,17074,51.53,4415,4810,4415,5940,3205,4575,4642.11,0.89,0,9086,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,481,30.25,0.56,12,0.17,159.00,8574.00,11990,20240110,-59.88,4415,20241210,8.95,11990,-59.88,20240110,4415,8.95,20241210,11990,-59.88,20240110,4415,8.95,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,100618,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4790,215,2,4.70,62023655,13467,40.64,4415,4790,4415,5940,3205,4575,4605.60,0.89,0,6471,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,479,30.13,0.56,12,0.13,159.00,8574.00,11990,20240110,-60.05,4415,20241210,8.49,11990,-60.05,20240110,4415,8.49,20241210,11990,-60.05,20240110,4415,8.49,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241210,090622,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4665,90,2,1.97,27640625,6192,18.69,4415,4665,4415,5940,3205,4575,4463.93,0.89,0,1671,5108,4841,4708,4441,4308,4775,4375,50,1365,500,3200,5,1,10000000,467,29.34,0.54,12,0.06,159.00,8574.00,11990,20240110,-61.09,4415,20241210,5.66,11990,-61.09,20240110,4415,5.66,20241210,11990,-61.09,20240110,4415,5.66,20241210,1.51,N,071670,500,50 억,,88994,N,N,0,N,00,N
20241209,160615,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4575,-485,5,-9.58,155458735,33095,105.58,4745,4975,4575,6570,3550,5060,4697.43,0.90,0,-1336,5566,5312,5106,4852,4646,5210,4750,50,1510,500,3540,5,1,10000000,458,28.77,0.53,12,0.33,159.00,8574.00,11990,20240110,-61.84,4575,20241209,0.00,11990,-61.84,20240110,4575,0.00,20241209,11990,-61.84,20240110,4575,0.00,20241209,1.58,N,071670,500,50 억,,90217,N,N,0,N,00,N
20241209,150618,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4590,-470,5,-9.29,145702795,30965,98.78,4745,4975,4590,6570,3550,5060,4705.28,0.90,0,-825,5566,5312,5106,4852,4646,5210,4750,50,1510,500,3540,5,1,10000000,459,28.87,0.54,12,0.31,159.00,8574.00,11990,20240110,-61.72,4590,20241209,0.00,11990,-61.72,20240110,4590,0.00,20241209,11990,-61.72,20240110,4590,0.00,20241209,1.58,N,071670,500,50 억,,90217,N,N,0,N,00,N
20241209,140617,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4645,-415,5,-8.20,120128475,25440,81.16,4745,4975,4620,6570,3550,5060,4721.89,0.90,0,-1401,5566,5312,5106,4852,4646,5210,4750,50,1510,500,3540,5,1,10000000,465,29.21,0.54,12,0.25,159.00,8574.00,11990,20240110,-61.26,4620,20241209,0.54,11990,-61.26,20240110,4620,0.54,20241209,11990,-61.26,20240110,4620,0.54,20241209,1.58,N,071670,500,50 억,,90217,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 160617 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4985 410 2 8.96 293886130 60165 181.56 4415 5310 4415 5940 3205 4575 4884.57 0.89 0 18029 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 499 31.35 0.58 12 0.60 159.00 8574.00 11990 20240110 -58.42 4415 20241210 12.91 11990 -58.42 20240110 4415 12.91 20241210 11990 -58.42 20240110 4415 12.91 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
3 20241210 150619 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4985 410 2 8.96 285487715 58480 176.48 4415 5310 4415 5940 3205 4575 4881.80 0.89 0 18136 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 499 31.35 0.58 12 0.58 159.00 8574.00 11990 20240110 -58.42 4415 20241210 12.91 11990 -58.42 20240110 4415 12.91 20241210 11990 -58.42 20240110 4415 12.91 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
4 20241210 140619 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4925 350 2 7.65 282999175 57979 174.97 4415 5310 4415 5940 3205 4575 4881.06 0.89 0 18002 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 493 30.97 0.57 12 0.58 159.00 8574.00 11990 20240110 -58.92 4415 20241210 11.55 11990 -58.92 20240110 4415 11.55 20241210 11990 -58.92 20240110 4415 11.55 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
5 20241210 130618 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4930 355 2 7.76 274631155 56280 169.84 4415 5310 4415 5940 3205 4575 4879.73 0.89 0 17000 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 493 31.01 0.57 12 0.56 159.00 8574.00 11990 20240110 -58.88 4415 20241210 11.66 11990 -58.88 20240110 4415 11.66 20241210 11990 -58.88 20240110 4415 11.66 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
6 20241210 120618 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4820 245 2 5.36 241493200 49464 149.27 4415 5310 4415 5940 3205 4575 4882.20 0.89 0 13204 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 482 30.31 0.56 12 0.49 159.00 8574.00 11990 20240110 -59.80 4415 20241210 9.17 11990 -59.80 20240110 4415 9.17 20241210 11990 -59.80 20240110 4415 9.17 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
7 20241210 110617 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4810 235 2 5.14 79259430 17074 51.53 4415 4810 4415 5940 3205 4575 4642.11 0.89 0 9086 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 481 30.25 0.56 12 0.17 159.00 8574.00 11990 20240110 -59.88 4415 20241210 8.95 11990 -59.88 20240110 4415 8.95 20241210 11990 -59.88 20240110 4415 8.95 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
8 20241210 100618 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4790 215 2 4.70 62023655 13467 40.64 4415 4790 4415 5940 3205 4575 4605.60 0.89 0 6471 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 479 30.13 0.56 12 0.13 159.00 8574.00 11990 20240110 -60.05 4415 20241210 8.49 11990 -60.05 20240110 4415 8.49 20241210 11990 -60.05 20240110 4415 8.49 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
9 20241210 090622 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4665 90 2 1.97 27640625 6192 18.69 4415 4665 4415 5940 3205 4575 4463.93 0.89 0 1671 5108 4841 4708 4441 4308 4775 4375 50 1365 500 3200 5 1 10000000 467 29.34 0.54 12 0.06 159.00 8574.00 11990 20240110 -61.09 4415 20241210 5.66 11990 -61.09 20240110 4415 5.66 20241210 11990 -61.09 20240110 4415 5.66 20241210 1.51 N 071670 500 50 억 88994 N N 0 N 00 N
10 20241209 160615 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4575 -485 5 -9.58 155458735 33095 105.58 4745 4975 4575 6570 3550 5060 4697.43 0.90 0 -1336 5566 5312 5106 4852 4646 5210 4750 50 1510 500 3540 5 1 10000000 458 28.77 0.53 12 0.33 159.00 8574.00 11990 20240110 -61.84 4575 20241209 0.00 11990 -61.84 20240110 4575 0.00 20241209 11990 -61.84 20240110 4575 0.00 20241209 1.58 N 071670 500 50 억 90217 N N 0 N 00 N
11 20241209 150618 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4590 -470 5 -9.29 145702795 30965 98.78 4745 4975 4590 6570 3550 5060 4705.28 0.90 0 -825 5566 5312 5106 4852 4646 5210 4750 50 1510 500 3540 5 1 10000000 459 28.87 0.54 12 0.31 159.00 8574.00 11990 20240110 -61.72 4590 20241209 0.00 11990 -61.72 20240110 4590 0.00 20241209 11990 -61.72 20240110 4590 0.00 20241209 1.58 N 071670 500 50 억 90217 N N 0 N 00 N
12 20241209 140617 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4645 -415 5 -8.20 120128475 25440 81.16 4745 4975 4620 6570 3550 5060 4721.89 0.90 0 -1401 5566 5312 5106 4852 4646 5210 4750 50 1510 500 3540 5 1 10000000 465 29.21 0.54 12 0.25 159.00 8574.00 11990 20240110 -61.26 4620 20241209 0.54 11990 -61.26 20240110 4620 0.54 20241209 11990 -61.26 20240110 4620 0.54 20241209 1.58 N 071670 500 50 억 90217 N N 0 N 00 N