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
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
20241210,160651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7840,370,2,4.95,454291400,58318,25.82,7470,7930,7470,9710,5230,7470,7789.41,5.64,0,22067,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1657,24.58,1.09,12,0.28,319.00,7186.00,19500,20240523,-59.79,7470,20241210,4.95,19500,-59.79,20240523,7470,4.95,20241210,19500,-59.79,20240523,7470,4.95,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,150652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7890,420,2,5.62,415935690,53435,23.66,7470,7930,7470,9710,5230,7470,7783.96,5.64,0,19622,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1667,24.73,1.10,12,0.25,319.00,7186.00,19500,20240523,-59.54,7470,20241210,5.62,19500,-59.54,20240523,7470,5.62,20241210,19500,-59.54,20240523,7470,5.62,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,140652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7910,440,2,5.89,378158860,48657,21.54,7470,7930,7470,9710,5230,7470,7771.93,5.64,0,17594,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1672,24.80,1.10,12,0.23,319.00,7186.00,19500,20240523,-59.44,7470,20241210,5.89,19500,-59.44,20240523,7470,5.89,20241210,19500,-59.44,20240523,7470,5.89,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,130651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7930,460,2,6.16,345080200,44473,19.69,7470,7930,7470,9710,5230,7470,7759.32,5.64,0,15221,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1676,24.86,1.10,12,0.21,319.00,7186.00,19500,20240523,-59.33,7470,20241210,6.16,19500,-59.33,20240523,7470,6.16,20241210,19500,-59.33,20240523,7470,6.16,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,120651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7910,440,2,5.89,313191100,40438,17.90,7470,7910,7470,9710,5230,7470,7744.97,5.64,0,15339,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1672,24.80,1.10,12,0.19,319.00,7186.00,19500,20240523,-59.44,7470,20241210,5.89,19500,-59.44,20240523,7470,5.89,20241210,19500,-59.44,20240523,7470,5.89,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,110651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7840,370,2,4.95,277727110,35937,15.91,7470,7860,7470,9710,5230,7470,7728.17,5.64,0,14180,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1657,24.58,1.09,12,0.17,319.00,7186.00,19500,20240523,-59.79,7470,20241210,4.95,19500,-59.79,20240523,7470,4.95,20241210,19500,-59.79,20240523,7470,4.95,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,100651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7850,380,2,5.09,237731730,30823,13.65,7470,7860,7470,9710,5230,7470,7712.80,5.64,0,13458,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1659,24.61,1.09,12,0.15,319.00,7186.00,19500,20240523,-59.74,7470,20241210,5.09,19500,-59.74,20240523,7470,5.09,20241210,19500,-59.74,20240523,7470,5.09,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241210,090656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7750,280,2,3.75,43995300,5822,2.58,7470,7770,7470,9710,5230,7470,7556.73,5.64,0,1965,7950,7710,7590,7350,7230,7650,7290,106,2240,500,5370,10,1,21134126,1638,24.29,1.08,12,0.03,319.00,7186.00,19500,20240523,-60.26,7470,20241210,3.75,19500,-60.26,20240523,7470,3.75,20241210,19500,-60.26,20240523,7470,3.75,20241210,2.83,N,086390,500,105 억,,1191014,N,N,0,N,00,N
20241209,160649,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7470,-580,5,-7.20,1705681510,224120,113.52,7650,7830,7470,10460,5640,8050,7610.53,5.62,0,6557,8636,8342,7946,7652,7256,8145,7455,106,2410,500,5790,10,1,21134126,1579,23.42,1.04,12,1.06,319.00,7186.00,19500,20240523,-61.69,7470,20241209,0.00,19500,-61.69,20240523,7470,0.00,20241209,19500,-61.69,20240523,7470,0.00,20241209,2.91,N,086390,500,105 억,,1187717,N,N,0,N,00,N
20241209,150651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7650,-400,5,-4.97,1582826700,207817,105.26,7650,7830,7480,10460,5640,8050,7616.05,5.62,0,2365,8636,8342,7946,7652,7256,8145,7455,106,2410,500,5790,10,1,21134126,1617,23.98,1.06,12,0.98,319.00,7186.00,19500,20240523,-60.77,7480,20241209,2.27,19500,-60.77,20240523,7480,2.27,20241209,19500,-60.77,20240523,7480,2.27,20241209,2.91,N,086390,500,105 억,,1187717,N,N,0,N,00,N
20241209,140651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7510,-540,5,-6.71,1142659280,149722,75.84,7650,7830,7500,10460,5640,8050,7631.35,5.62,0,5210,8636,8342,7946,7652,7256,8145,7455,106,2410,500,5790,10,1,21134126,1587,23.54,1.05,12,0.71,319.00,7186.00,19500,20240523,-61.49,7500,20241209,0.13,19500,-61.49,20240523,7500,0.13,20241209,19500,-61.49,20240523,7500,0.13,20241209,2.91,N,086390,500,105 억,,1187717,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 160651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7840 370 2 4.95 454291400 58318 25.82 7470 7930 7470 9710 5230 7470 7789.41 5.64 0 22067 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1657 24.58 1.09 12 0.28 319.00 7186.00 19500 20240523 -59.79 7470 20241210 4.95 19500 -59.79 20240523 7470 4.95 20241210 19500 -59.79 20240523 7470 4.95 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
3 20241210 150652 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7890 420 2 5.62 415935690 53435 23.66 7470 7930 7470 9710 5230 7470 7783.96 5.64 0 19622 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1667 24.73 1.10 12 0.25 319.00 7186.00 19500 20240523 -59.54 7470 20241210 5.62 19500 -59.54 20240523 7470 5.62 20241210 19500 -59.54 20240523 7470 5.62 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
4 20241210 140652 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7910 440 2 5.89 378158860 48657 21.54 7470 7930 7470 9710 5230 7470 7771.93 5.64 0 17594 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1672 24.80 1.10 12 0.23 319.00 7186.00 19500 20240523 -59.44 7470 20241210 5.89 19500 -59.44 20240523 7470 5.89 20241210 19500 -59.44 20240523 7470 5.89 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
5 20241210 130651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7930 460 2 6.16 345080200 44473 19.69 7470 7930 7470 9710 5230 7470 7759.32 5.64 0 15221 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1676 24.86 1.10 12 0.21 319.00 7186.00 19500 20240523 -59.33 7470 20241210 6.16 19500 -59.33 20240523 7470 6.16 20241210 19500 -59.33 20240523 7470 6.16 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
6 20241210 120651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7910 440 2 5.89 313191100 40438 17.90 7470 7910 7470 9710 5230 7470 7744.97 5.64 0 15339 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1672 24.80 1.10 12 0.19 319.00 7186.00 19500 20240523 -59.44 7470 20241210 5.89 19500 -59.44 20240523 7470 5.89 20241210 19500 -59.44 20240523 7470 5.89 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
7 20241210 110651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7840 370 2 4.95 277727110 35937 15.91 7470 7860 7470 9710 5230 7470 7728.17 5.64 0 14180 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1657 24.58 1.09 12 0.17 319.00 7186.00 19500 20240523 -59.79 7470 20241210 4.95 19500 -59.79 20240523 7470 4.95 20241210 19500 -59.79 20240523 7470 4.95 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
8 20241210 100651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7850 380 2 5.09 237731730 30823 13.65 7470 7860 7470 9710 5230 7470 7712.80 5.64 0 13458 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1659 24.61 1.09 12 0.15 319.00 7186.00 19500 20240523 -59.74 7470 20241210 5.09 19500 -59.74 20240523 7470 5.09 20241210 19500 -59.74 20240523 7470 5.09 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
9 20241210 090656 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7750 280 2 3.75 43995300 5822 2.58 7470 7770 7470 9710 5230 7470 7556.73 5.64 0 1965 7950 7710 7590 7350 7230 7650 7290 106 2240 500 5370 10 1 21134126 1638 24.29 1.08 12 0.03 319.00 7186.00 19500 20240523 -60.26 7470 20241210 3.75 19500 -60.26 20240523 7470 3.75 20241210 19500 -60.26 20240523 7470 3.75 20241210 2.83 N 086390 500 105 억 1191014 N N 0 N 00 N
10 20241209 160649 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7470 -580 5 -7.20 1705681510 224120 113.52 7650 7830 7470 10460 5640 8050 7610.53 5.62 0 6557 8636 8342 7946 7652 7256 8145 7455 106 2410 500 5790 10 1 21134126 1579 23.42 1.04 12 1.06 319.00 7186.00 19500 20240523 -61.69 7470 20241209 0.00 19500 -61.69 20240523 7470 0.00 20241209 19500 -61.69 20240523 7470 0.00 20241209 2.91 N 086390 500 105 억 1187717 N N 0 N 00 N
11 20241209 150651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7650 -400 5 -4.97 1582826700 207817 105.26 7650 7830 7480 10460 5640 8050 7616.05 5.62 0 2365 8636 8342 7946 7652 7256 8145 7455 106 2410 500 5790 10 1 21134126 1617 23.98 1.06 12 0.98 319.00 7186.00 19500 20240523 -60.77 7480 20241209 2.27 19500 -60.77 20240523 7480 2.27 20241209 19500 -60.77 20240523 7480 2.27 20241209 2.91 N 086390 500 105 억 1187717 N N 0 N 00 N
12 20241209 140651 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7510 -540 5 -6.71 1142659280 149722 75.84 7650 7830 7500 10460 5640 8050 7631.35 5.62 0 5210 8636 8342 7946 7652 7256 8145 7455 106 2410 500 5790 10 1 21134126 1587 23.54 1.05 12 0.71 319.00 7186.00 19500 20240523 -61.49 7500 20241209 0.13 19500 -61.49 20240523 7500 0.13 20241209 19500 -61.49 20240523 7500 0.13 20241209 2.91 N 086390 500 105 억 1187717 N N 0 N 00 N