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
086670/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
20241210,160652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,270,2,3.90,78293150,10880,51.15,6960,7250,6960,9000,4860,6930,7196.06,0.50,0,3554,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,657,3.90,0.54,12,0.12,1846.00,13281.00,14400,20240403,-50.00,6900,20241209,4.35,14400,-50.00,20240403,6900,4.35,20241209,14400,-50.00,20240403,6900,4.35,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,150653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,230,2,3.32,70733840,9827,46.20,6960,7250,6960,9000,4860,6930,7197.91,0.50,0,3210,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,653,3.88,0.54,12,0.11,1846.00,13281.00,14400,20240403,-50.28,6900,20241209,3.77,14400,-50.28,20240403,6900,3.77,20241209,14400,-50.28,20240403,6900,3.77,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,270,2,3.90,62296640,8655,40.69,6960,7250,6960,9000,4860,6930,7197.76,0.50,0,2802,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,657,3.90,0.54,12,0.09,1846.00,13281.00,14400,20240403,-50.00,6900,20241209,4.35,14400,-50.00,20240403,6900,4.35,20241209,14400,-50.00,20240403,6900,4.35,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,130652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,270,2,3.90,53708280,7465,35.10,6960,7250,6960,9000,4860,6930,7194.68,0.50,0,2323,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,657,3.90,0.54,12,0.08,1846.00,13281.00,14400,20240403,-50.00,6900,20241209,4.35,14400,-50.00,20240403,6900,4.35,20241209,14400,-50.00,20240403,6900,4.35,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,120652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,270,2,3.90,50943480,7081,33.29,6960,7250,6960,9000,4860,6930,7194.39,0.50,0,2323,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,657,3.90,0.54,12,0.08,1846.00,13281.00,14400,20240403,-50.00,6900,20241209,4.35,14400,-50.00,20240403,6900,4.35,20241209,14400,-50.00,20240403,6900,4.35,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,110652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,320,2,4.62,45015050,6260,29.43,6960,7250,6960,9000,4860,6930,7190.90,0.50,0,1892,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,662,3.93,0.55,12,0.07,1846.00,13281.00,14400,20240403,-49.65,6900,20241209,5.07,14400,-49.65,20240403,6900,5.07,20241209,14400,-49.65,20240403,6900,5.07,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,100652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,270,2,3.90,12038580,1683,7.91,6960,7200,6960,9000,4860,6930,7153.05,0.50,0,386,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,657,3.90,0.54,12,0.02,1846.00,13281.00,14400,20240403,-50.00,6900,20241209,4.35,14400,-50.00,20240403,6900,4.35,20241209,14400,-50.00,20240403,6900,4.35,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241210,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7140,210,2,3.03,1207160,171,0.80,6960,7140,6960,9000,4860,6930,7059.42,0.50,0,36,7576,7252,7076,6752,6576,7165,6665,46,2070,500,4980,10,1,9125174,652,3.87,0.54,12,0.00,1846.00,13281.00,14400,20240403,-50.42,6900,20241209,3.48,14400,-50.42,20240403,6900,3.48,20241209,14400,-50.42,20240403,6900,3.48,20241209,1.07,N,086670,500,45 억,,45838,N,N,0,N,00,N
20241209,160650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6930,-430,5,-5.84,150416060,21269,119.50,7220,7400,6900,9560,5160,7360,7073.78,0.50,0,-133,7733,7546,7443,7256,7153,7495,7205,46,2200,500,5290,10,1,9125174,632,3.75,0.52,12,0.23,1846.00,13281.00,14400,20240403,-51.88,6900,20241209,0.43,14400,-51.88,20240403,6900,0.43,20241209,14400,-51.88,20240403,6900,0.43,20241209,1.11,N,086670,500,45 억,,45974,N,N,0,N,00,N
20241209,150652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6950,-410,5,-5.57,139118990,19650,110.41,7220,7400,6900,9560,5160,7360,7079.85,0.50,0,217,7733,7546,7443,7256,7153,7495,7205,46,2200,500,5290,10,1,9125174,634,3.76,0.52,12,0.22,1846.00,13281.00,14400,20240403,-51.74,6900,20241209,0.72,14400,-51.74,20240403,6900,0.72,20241209,14400,-51.74,20240403,6900,0.72,20241209,1.11,N,086670,500,45 억,,45974,N,N,0,N,00,N
20241209,140652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7190,-170,5,-2.31,123789290,17464,98.12,7220,7400,6900,9560,5160,7360,7088.26,0.50,0,-466,7733,7546,7443,7256,7153,7495,7205,46,2200,500,5290,10,1,9125174,656,3.89,0.54,12,0.19,1846.00,13281.00,14400,20240403,-50.07,6900,20241209,4.20,14400,-50.07,20240403,6900,4.20,20241209,14400,-50.07,20240403,6900,4.20,20241209,1.11,N,086670,500,45 억,,45974,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 160652 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 270 2 3.90 78293150 10880 51.15 6960 7250 6960 9000 4860 6930 7196.06 0.50 0 3554 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 657 3.90 0.54 12 0.12 1846.00 13281.00 14400 20240403 -50.00 6900 20241209 4.35 14400 -50.00 20240403 6900 4.35 20241209 14400 -50.00 20240403 6900 4.35 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
3 20241210 150653 57 100.00 KOSDAQ 기계.장비 N N N N N 7160 230 2 3.32 70733840 9827 46.20 6960 7250 6960 9000 4860 6930 7197.91 0.50 0 3210 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 653 3.88 0.54 12 0.11 1846.00 13281.00 14400 20240403 -50.28 6900 20241209 3.77 14400 -50.28 20240403 6900 3.77 20241209 14400 -50.28 20240403 6900 3.77 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
4 20241210 140653 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 270 2 3.90 62296640 8655 40.69 6960 7250 6960 9000 4860 6930 7197.76 0.50 0 2802 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 657 3.90 0.54 12 0.09 1846.00 13281.00 14400 20240403 -50.00 6900 20241209 4.35 14400 -50.00 20240403 6900 4.35 20241209 14400 -50.00 20240403 6900 4.35 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
5 20241210 130652 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 270 2 3.90 53708280 7465 35.10 6960 7250 6960 9000 4860 6930 7194.68 0.50 0 2323 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 657 3.90 0.54 12 0.08 1846.00 13281.00 14400 20240403 -50.00 6900 20241209 4.35 14400 -50.00 20240403 6900 4.35 20241209 14400 -50.00 20240403 6900 4.35 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
6 20241210 120652 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 270 2 3.90 50943480 7081 33.29 6960 7250 6960 9000 4860 6930 7194.39 0.50 0 2323 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 657 3.90 0.54 12 0.08 1846.00 13281.00 14400 20240403 -50.00 6900 20241209 4.35 14400 -50.00 20240403 6900 4.35 20241209 14400 -50.00 20240403 6900 4.35 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
7 20241210 110652 57 100.00 KOSDAQ 기계.장비 N N N N N 7250 320 2 4.62 45015050 6260 29.43 6960 7250 6960 9000 4860 6930 7190.90 0.50 0 1892 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 662 3.93 0.55 12 0.07 1846.00 13281.00 14400 20240403 -49.65 6900 20241209 5.07 14400 -49.65 20240403 6900 5.07 20241209 14400 -49.65 20240403 6900 5.07 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
8 20241210 100652 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 270 2 3.90 12038580 1683 7.91 6960 7200 6960 9000 4860 6930 7153.05 0.50 0 386 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 657 3.90 0.54 12 0.02 1846.00 13281.00 14400 20240403 -50.00 6900 20241209 4.35 14400 -50.00 20240403 6900 4.35 20241209 14400 -50.00 20240403 6900 4.35 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
9 20241210 090657 57 100.00 KOSDAQ 기계.장비 N N N N N 7140 210 2 3.03 1207160 171 0.80 6960 7140 6960 9000 4860 6930 7059.42 0.50 0 36 7576 7252 7076 6752 6576 7165 6665 46 2070 500 4980 10 1 9125174 652 3.87 0.54 12 0.00 1846.00 13281.00 14400 20240403 -50.42 6900 20241209 3.48 14400 -50.42 20240403 6900 3.48 20241209 14400 -50.42 20240403 6900 3.48 20241209 1.07 N 086670 500 45 억 45838 N N 0 N 00 N
10 20241209 160650 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6930 -430 5 -5.84 150416060 21269 119.50 7220 7400 6900 9560 5160 7360 7073.78 0.50 0 -133 7733 7546 7443 7256 7153 7495 7205 46 2200 500 5290 10 1 9125174 632 3.75 0.52 12 0.23 1846.00 13281.00 14400 20240403 -51.88 6900 20241209 0.43 14400 -51.88 20240403 6900 0.43 20241209 14400 -51.88 20240403 6900 0.43 20241209 1.11 N 086670 500 45 억 45974 N N 0 N 00 N
11 20241209 150652 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6950 -410 5 -5.57 139118990 19650 110.41 7220 7400 6900 9560 5160 7360 7079.85 0.50 0 217 7733 7546 7443 7256 7153 7495 7205 46 2200 500 5290 10 1 9125174 634 3.76 0.52 12 0.22 1846.00 13281.00 14400 20240403 -51.74 6900 20241209 0.72 14400 -51.74 20240403 6900 0.72 20241209 14400 -51.74 20240403 6900 0.72 20241209 1.11 N 086670 500 45 억 45974 N N 0 N 00 N
12 20241209 140652 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7190 -170 5 -2.31 123789290 17464 98.12 7220 7400 6900 9560 5160 7360 7088.26 0.50 0 -466 7733 7546 7443 7256 7153 7495 7205 46 2200 500 5290 10 1 9125174 656 3.89 0.54 12 0.19 1846.00 13281.00 14400 20240403 -50.07 6900 20241209 4.20 14400 -50.07 20240403 6900 4.20 20241209 14400 -50.07 20240403 6900 4.20 20241209 1.11 N 086670 500 45 억 45974 N N 0 N 00 N