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
089790/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
20241210,160700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,250,2,8.17,67922210,20946,48.39,3060,3310,3060,3975,2145,3060,3242.73,0.83,0,2523,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,341,6.22,0.50,12,0.20,532.00,6627.00,11360,20240412,-70.86,3025,20241209,9.42,11360,-70.86,20240412,3025,9.42,20241209,11360,-70.86,20240412,3025,9.42,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,150701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,225,2,7.35,57201390,17697,40.89,3060,3300,3060,3975,2145,3060,3232.26,0.83,0,1231,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,339,6.17,0.50,12,0.17,532.00,6627.00,11360,20240412,-71.08,3025,20241209,8.60,11360,-71.08,20240412,3025,8.60,20241209,11360,-71.08,20240412,3025,8.60,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,140702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,225,2,7.35,53715740,16636,38.43,3060,3300,3060,3975,2145,3060,3228.89,0.83,0,604,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,339,6.17,0.50,12,0.16,532.00,6627.00,11360,20240412,-71.08,3025,20241209,8.60,11360,-71.08,20240412,3025,8.60,20241209,11360,-71.08,20240412,3025,8.60,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,130701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,215,2,7.03,50518710,15658,36.18,3060,3300,3060,3975,2145,3060,3226.38,0.83,0,56,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,338,6.16,0.49,12,0.15,532.00,6627.00,11360,20240412,-71.17,3025,20241209,8.26,11360,-71.17,20240412,3025,8.26,20241209,11360,-71.17,20240412,3025,8.26,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,120701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,215,2,7.03,48426755,15012,34.68,3060,3300,3060,3975,2145,3060,3225.87,0.83,0,-18,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,338,6.16,0.49,12,0.15,532.00,6627.00,11360,20240412,-71.17,3025,20241209,8.26,11360,-71.17,20240412,3025,8.26,20241209,11360,-71.17,20240412,3025,8.26,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,110700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,215,2,7.03,45651495,14161,32.72,3060,3300,3060,3975,2145,3060,3223.75,0.83,0,-137,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,338,6.16,0.49,12,0.14,532.00,6627.00,11360,20240412,-71.17,3025,20241209,8.26,11360,-71.17,20240412,3025,8.26,20241209,11360,-71.17,20240412,3025,8.26,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3220,160,2,5.23,17017335,5405,12.49,3060,3220,3060,3975,2145,3060,3148.44,0.83,0,1929,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,332,6.05,0.49,12,0.05,532.00,6627.00,11360,20240412,-71.65,3025,20241209,6.45,11360,-71.65,20240412,3025,6.45,20241209,11360,-71.65,20240412,3025,6.45,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241210,090705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3120,60,2,1.96,2376235,771,1.78,3060,3120,3060,3975,2145,3060,3082.02,0.83,0,434,3223,3141,3083,3001,2943,3112,2972,52,915,500,2140,5,1,10315513,322,5.86,0.47,12,0.01,532.00,6627.00,11360,20240412,-72.54,3025,20241209,3.14,11360,-72.54,20240412,3025,3.14,20241209,11360,-72.54,20240412,3025,3.14,20241209,4.28,N,089790,500,51 억,,85148,N,N,0,N,00,N
20241209,160658,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3060,-165,5,-5.12,132962755,43241,81.32,3080,3165,3025,4190,2260,3225,3075.00,0.84,0,-1442,3391,3307,3201,3117,3011,3320,3130,52,965,500,2250,5,1,10315513,316,5.75,0.46,12,0.42,532.00,6627.00,11360,20240412,-73.06,3025,20241209,1.16,11360,-73.06,20240412,3025,1.16,20241209,11360,-73.06,20240412,3025,1.16,20241209,4.31,N,089790,500,51 억,,86521,N,N,0,N,00,N
20241209,150659,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3050,-175,5,-5.43,127658605,41498,78.04,3080,3165,3025,4190,2260,3225,3076.26,0.84,0,-1355,3391,3307,3201,3117,3011,3320,3130,52,965,500,2250,5,1,10315513,315,5.73,0.46,12,0.40,532.00,6627.00,11360,20240412,-73.15,3025,20241209,0.83,11360,-73.15,20240412,3025,0.83,20241209,11360,-73.15,20240412,3025,0.83,20241209,4.31,N,089790,500,51 억,,86521,N,N,0,N,00,N
20241209,140700,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3065,-160,5,-4.96,98370345,31917,60.02,3080,3165,3025,4190,2260,3225,3082.07,0.84,0,-1743,3391,3307,3201,3117,3011,3320,3130,52,965,500,2250,5,1,10315513,316,5.76,0.46,12,0.31,532.00,6627.00,11360,20240412,-73.02,3025,20241209,1.32,11360,-73.02,20240412,3025,1.32,20241209,11360,-73.02,20240412,3025,1.32,20241209,4.31,N,089790,500,51 억,,86521,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 160700 57 100.00 KOSDAQ 기계.장비 N N N N N 3310 250 2 8.17 67922210 20946 48.39 3060 3310 3060 3975 2145 3060 3242.73 0.83 0 2523 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 341 6.22 0.50 12 0.20 532.00 6627.00 11360 20240412 -70.86 3025 20241209 9.42 11360 -70.86 20240412 3025 9.42 20241209 11360 -70.86 20240412 3025 9.42 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
3 20241210 150701 57 100.00 KOSDAQ 기계.장비 N N N N N 3285 225 2 7.35 57201390 17697 40.89 3060 3300 3060 3975 2145 3060 3232.26 0.83 0 1231 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 339 6.17 0.50 12 0.17 532.00 6627.00 11360 20240412 -71.08 3025 20241209 8.60 11360 -71.08 20240412 3025 8.60 20241209 11360 -71.08 20240412 3025 8.60 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
4 20241210 140702 57 100.00 KOSDAQ 기계.장비 N N N N N 3285 225 2 7.35 53715740 16636 38.43 3060 3300 3060 3975 2145 3060 3228.89 0.83 0 604 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 339 6.17 0.50 12 0.16 532.00 6627.00 11360 20240412 -71.08 3025 20241209 8.60 11360 -71.08 20240412 3025 8.60 20241209 11360 -71.08 20240412 3025 8.60 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
5 20241210 130701 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 215 2 7.03 50518710 15658 36.18 3060 3300 3060 3975 2145 3060 3226.38 0.83 0 56 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 338 6.16 0.49 12 0.15 532.00 6627.00 11360 20240412 -71.17 3025 20241209 8.26 11360 -71.17 20240412 3025 8.26 20241209 11360 -71.17 20240412 3025 8.26 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
6 20241210 120701 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 215 2 7.03 48426755 15012 34.68 3060 3300 3060 3975 2145 3060 3225.87 0.83 0 -18 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 338 6.16 0.49 12 0.15 532.00 6627.00 11360 20240412 -71.17 3025 20241209 8.26 11360 -71.17 20240412 3025 8.26 20241209 11360 -71.17 20240412 3025 8.26 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
7 20241210 110700 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 215 2 7.03 45651495 14161 32.72 3060 3300 3060 3975 2145 3060 3223.75 0.83 0 -137 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 338 6.16 0.49 12 0.14 532.00 6627.00 11360 20240412 -71.17 3025 20241209 8.26 11360 -71.17 20240412 3025 8.26 20241209 11360 -71.17 20240412 3025 8.26 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
8 20241210 100701 57 100.00 KOSDAQ 기계.장비 N N N N N 3220 160 2 5.23 17017335 5405 12.49 3060 3220 3060 3975 2145 3060 3148.44 0.83 0 1929 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 332 6.05 0.49 12 0.05 532.00 6627.00 11360 20240412 -71.65 3025 20241209 6.45 11360 -71.65 20240412 3025 6.45 20241209 11360 -71.65 20240412 3025 6.45 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
9 20241210 090705 57 100.00 KOSDAQ 기계.장비 N N N N N 3120 60 2 1.96 2376235 771 1.78 3060 3120 3060 3975 2145 3060 3082.02 0.83 0 434 3223 3141 3083 3001 2943 3112 2972 52 915 500 2140 5 1 10315513 322 5.86 0.47 12 0.01 532.00 6627.00 11360 20240412 -72.54 3025 20241209 3.14 11360 -72.54 20240412 3025 3.14 20241209 11360 -72.54 20240412 3025 3.14 20241209 4.28 N 089790 500 51 억 85148 N N 0 N 00 N
10 20241209 160658 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3060 -165 5 -5.12 132962755 43241 81.32 3080 3165 3025 4190 2260 3225 3075.00 0.84 0 -1442 3391 3307 3201 3117 3011 3320 3130 52 965 500 2250 5 1 10315513 316 5.75 0.46 12 0.42 532.00 6627.00 11360 20240412 -73.06 3025 20241209 1.16 11360 -73.06 20240412 3025 1.16 20241209 11360 -73.06 20240412 3025 1.16 20241209 4.31 N 089790 500 51 억 86521 N N 0 N 00 N
11 20241209 150659 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3050 -175 5 -5.43 127658605 41498 78.04 3080 3165 3025 4190 2260 3225 3076.26 0.84 0 -1355 3391 3307 3201 3117 3011 3320 3130 52 965 500 2250 5 1 10315513 315 5.73 0.46 12 0.40 532.00 6627.00 11360 20240412 -73.15 3025 20241209 0.83 11360 -73.15 20240412 3025 0.83 20241209 11360 -73.15 20240412 3025 0.83 20241209 4.31 N 089790 500 51 억 86521 N N 0 N 00 N
12 20241209 140700 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3065 -160 5 -4.96 98370345 31917 60.02 3080 3165 3025 4190 2260 3225 3082.07 0.84 0 -1743 3391 3307 3201 3117 3011 3320 3130 52 965 500 2250 5 1 10315513 316 5.76 0.46 12 0.31 532.00 6627.00 11360 20240412 -73.02 3025 20241209 1.32 11360 -73.02 20240412 3025 1.32 20241209 11360 -73.02 20240412 3025 1.32 20241209 4.31 N 089790 500 51 억 86521 N N 0 N 00 N