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
089890/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
20241210,160701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,430,2,7.45,300702850,49428,67.52,5810,6200,5810,7500,4040,5770,6083.51,0.45,0,25460,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1028,14.76,1.55,12,0.30,420.00,4006.00,21950,20240131,-71.75,5770,20241209,7.45,21950,-71.75,20240131,5770,7.45,20241209,21950,-71.75,20240131,5770,7.45,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,150702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6190,420,2,7.28,286540760,47142,64.40,5810,6190,5810,7500,4040,5770,6078.25,0.45,0,24849,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1027,14.74,1.55,12,0.28,420.00,4006.00,21950,20240131,-71.80,5770,20241209,7.28,21950,-71.80,20240131,5770,7.28,20241209,21950,-71.80,20240131,5770,7.28,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,140702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6160,390,2,6.76,262790540,43291,59.14,5810,6170,5810,7500,4040,5770,6070.33,0.45,0,24697,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1022,14.67,1.54,12,0.26,420.00,4006.00,21950,20240131,-71.94,5770,20241209,6.76,21950,-71.94,20240131,5770,6.76,20241209,21950,-71.94,20240131,5770,6.76,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,130701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6150,380,2,6.59,244368670,40291,55.04,5810,6170,5810,7500,4040,5770,6065.09,0.45,0,24184,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1020,14.64,1.54,12,0.24,420.00,4006.00,21950,20240131,-71.98,5770,20241209,6.59,21950,-71.98,20240131,5770,6.59,20241209,21950,-71.98,20240131,5770,6.59,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,120702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6170,400,2,6.93,221901600,36634,50.04,5810,6170,5810,7500,4040,5770,6057.26,0.45,0,24007,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1023,14.69,1.54,12,0.22,420.00,4006.00,21950,20240131,-71.89,5770,20241209,6.93,21950,-71.89,20240131,5770,6.93,20241209,21950,-71.89,20240131,5770,6.93,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,110701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6080,310,2,5.37,126532340,21033,28.73,5810,6080,5810,7500,4040,5770,6015.90,0.45,0,11870,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1008,14.48,1.52,12,0.13,420.00,4006.00,21950,20240131,-72.30,5770,20241209,5.37,21950,-72.30,20240131,5770,5.37,20241209,21950,-72.30,20240131,5770,5.37,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,100702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6030,260,2,4.51,53951240,9066,12.38,5810,6040,5810,7500,4040,5770,5950.94,0.45,0,4212,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,1000,14.36,1.51,12,0.05,420.00,4006.00,21950,20240131,-72.53,5770,20241209,4.51,21950,-72.53,20240131,5770,4.51,20241209,21950,-72.53,20240131,5770,4.51,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241210,090706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5930,160,2,2.77,8370720,1425,1.95,5810,5980,5810,7500,4040,5770,5874.19,0.45,0,663,6276,6022,5896,5642,5516,5960,5580,84,1730,500,4150,10,1,16584962,983,14.12,1.48,12,0.01,420.00,4006.00,21950,20240131,-72.98,5770,20241209,2.77,21950,-72.98,20240131,5770,2.77,20241209,21950,-72.98,20240131,5770,2.77,20241209,2.18,N,089890,500,84 억,,75113,N,N,0,N,00,N
20241209,160659,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5770,-470,5,-7.53,431320500,72905,94.54,6150,6150,5770,8110,4370,6240,5916.05,0.57,0,-19570,6400,6320,6160,6080,5920,6360,6120,84,1870,500,4490,10,1,16584962,957,13.74,1.44,12,0.44,420.00,4006.00,21950,20240131,-73.71,5770,20241209,0.00,21950,-73.71,20240131,5770,0.00,20241209,21950,-73.71,20240131,5770,0.00,20241209,2.16,N,089890,500,84 억,,94004,N,N,0,N,00,N
20241209,150700,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5840,-400,5,-6.41,414853190,70056,90.85,6150,6150,5790,8110,4370,6240,5921.51,0.57,0,-19109,6400,6320,6160,6080,5920,6360,6120,84,1870,500,4490,10,1,16584962,969,13.90,1.46,12,0.42,420.00,4006.00,21950,20240131,-73.39,5790,20241209,0.86,21950,-73.39,20240131,5790,0.86,20241209,21950,-73.39,20240131,5790,0.86,20241209,2.16,N,089890,500,84 억,,94004,N,N,0,N,00,N
20241209,140701,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5890,-350,5,-5.61,295462730,49661,64.40,6150,6150,5850,8110,4370,6240,5949.30,0.57,0,-18852,6400,6320,6160,6080,5920,6360,6120,84,1870,500,4490,10,1,16584962,977,14.02,1.47,12,0.30,420.00,4006.00,21950,20240131,-73.17,5850,20241209,0.68,21950,-73.17,20240131,5850,0.68,20241209,21950,-73.17,20240131,5850,0.68,20241209,2.16,N,089890,500,84 억,,94004,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 160701 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6200 430 2 7.45 300702850 49428 67.52 5810 6200 5810 7500 4040 5770 6083.51 0.45 0 25460 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1028 14.76 1.55 12 0.30 420.00 4006.00 21950 20240131 -71.75 5770 20241209 7.45 21950 -71.75 20240131 5770 7.45 20241209 21950 -71.75 20240131 5770 7.45 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
3 20241210 150702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6190 420 2 7.28 286540760 47142 64.40 5810 6190 5810 7500 4040 5770 6078.25 0.45 0 24849 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1027 14.74 1.55 12 0.28 420.00 4006.00 21950 20240131 -71.80 5770 20241209 7.28 21950 -71.80 20240131 5770 7.28 20241209 21950 -71.80 20240131 5770 7.28 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
4 20241210 140702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6160 390 2 6.76 262790540 43291 59.14 5810 6170 5810 7500 4040 5770 6070.33 0.45 0 24697 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1022 14.67 1.54 12 0.26 420.00 4006.00 21950 20240131 -71.94 5770 20241209 6.76 21950 -71.94 20240131 5770 6.76 20241209 21950 -71.94 20240131 5770 6.76 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
5 20241210 130701 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6150 380 2 6.59 244368670 40291 55.04 5810 6170 5810 7500 4040 5770 6065.09 0.45 0 24184 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1020 14.64 1.54 12 0.24 420.00 4006.00 21950 20240131 -71.98 5770 20241209 6.59 21950 -71.98 20240131 5770 6.59 20241209 21950 -71.98 20240131 5770 6.59 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
6 20241210 120702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6170 400 2 6.93 221901600 36634 50.04 5810 6170 5810 7500 4040 5770 6057.26 0.45 0 24007 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1023 14.69 1.54 12 0.22 420.00 4006.00 21950 20240131 -71.89 5770 20241209 6.93 21950 -71.89 20240131 5770 6.93 20241209 21950 -71.89 20240131 5770 6.93 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
7 20241210 110701 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6080 310 2 5.37 126532340 21033 28.73 5810 6080 5810 7500 4040 5770 6015.90 0.45 0 11870 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1008 14.48 1.52 12 0.13 420.00 4006.00 21950 20240131 -72.30 5770 20241209 5.37 21950 -72.30 20240131 5770 5.37 20241209 21950 -72.30 20240131 5770 5.37 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
8 20241210 100702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6030 260 2 4.51 53951240 9066 12.38 5810 6040 5810 7500 4040 5770 5950.94 0.45 0 4212 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 1000 14.36 1.51 12 0.05 420.00 4006.00 21950 20240131 -72.53 5770 20241209 4.51 21950 -72.53 20240131 5770 4.51 20241209 21950 -72.53 20240131 5770 4.51 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
9 20241210 090706 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5930 160 2 2.77 8370720 1425 1.95 5810 5980 5810 7500 4040 5770 5874.19 0.45 0 663 6276 6022 5896 5642 5516 5960 5580 84 1730 500 4150 10 1 16584962 983 14.12 1.48 12 0.01 420.00 4006.00 21950 20240131 -72.98 5770 20241209 2.77 21950 -72.98 20240131 5770 2.77 20241209 21950 -72.98 20240131 5770 2.77 20241209 2.18 N 089890 500 84 억 75113 N N 0 N 00 N
10 20241209 160659 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5770 -470 5 -7.53 431320500 72905 94.54 6150 6150 5770 8110 4370 6240 5916.05 0.57 0 -19570 6400 6320 6160 6080 5920 6360 6120 84 1870 500 4490 10 1 16584962 957 13.74 1.44 12 0.44 420.00 4006.00 21950 20240131 -73.71 5770 20241209 0.00 21950 -73.71 20240131 5770 0.00 20241209 21950 -73.71 20240131 5770 0.00 20241209 2.16 N 089890 500 84 억 94004 N N 0 N 00 N
11 20241209 150700 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5840 -400 5 -6.41 414853190 70056 90.85 6150 6150 5790 8110 4370 6240 5921.51 0.57 0 -19109 6400 6320 6160 6080 5920 6360 6120 84 1870 500 4490 10 1 16584962 969 13.90 1.46 12 0.42 420.00 4006.00 21950 20240131 -73.39 5790 20241209 0.86 21950 -73.39 20240131 5790 0.86 20241209 21950 -73.39 20240131 5790 0.86 20241209 2.16 N 089890 500 84 억 94004 N N 0 N 00 N
12 20241209 140701 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5890 -350 5 -5.61 295462730 49661 64.40 6150 6150 5850 8110 4370 6240 5949.30 0.57 0 -18852 6400 6320 6160 6080 5920 6360 6120 84 1870 500 4490 10 1 16584962 977 14.02 1.47 12 0.30 420.00 4006.00 21950 20240131 -73.17 5850 20241209 0.68 21950 -73.17 20240131 5850 0.68 20241209 21950 -73.17 20240131 5850 0.68 20241209 2.16 N 089890 500 84 억 94004 N N 0 N 00 N