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
089970/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,6220,670,2,12.07,504603750,83459,127.55,5510,6320,5510,7210,3890,5550,6046.10,1.62,0,24307,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1498,-22.78,1.10,12,0.35,-273.00,5679.00,20950,20240613,-70.31,5500,20241209,13.09,20950,-70.31,20240613,5500,13.09,20241209,20950,-70.31,20240613,5500,13.09,20241209,1.62,N,089970,100,24 억,,388944,N,N,982,N,00,N
20241210,150702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6230,680,2,12.25,478405910,79245,121.11,5510,6320,5510,7210,3890,5550,6037.05,1.62,0,21986,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1500,-22.82,1.10,12,0.33,-273.00,5679.00,20950,20240613,-70.26,5500,20241209,13.27,20950,-70.26,20240613,5500,13.27,20241209,20950,-70.26,20240613,5500,13.27,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,140703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6300,750,2,13.51,425200900,70705,108.06,5510,6320,5510,7210,3890,5550,6013.73,1.62,0,19736,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1517,-23.08,1.11,12,0.29,-273.00,5679.00,20950,20240613,-69.93,5500,20241209,14.55,20950,-69.93,20240613,5500,14.55,20241209,20950,-69.93,20240613,5500,14.55,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,130702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6120,570,2,10.27,266434110,45106,68.94,5510,6120,5510,7210,3890,5550,5906.84,1.62,0,17292,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1473,-22.42,1.08,12,0.19,-273.00,5679.00,20950,20240613,-70.79,5500,20241209,11.27,20950,-70.79,20240613,5500,11.27,20241209,20950,-70.79,20240613,5500,11.27,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,120702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6040,490,2,8.83,221256230,37646,57.54,5510,6080,5510,7210,3890,5550,5877.28,1.62,0,12850,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1454,-22.12,1.06,12,0.16,-273.00,5679.00,20950,20240613,-71.17,5500,20241209,9.82,20950,-71.17,20240613,5500,9.82,20241209,20950,-71.17,20240613,5500,9.82,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,110701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6050,500,2,9.01,209717340,35731,54.61,5510,6080,5510,7210,3890,5550,5869.34,1.62,0,11918,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1457,-22.16,1.07,12,0.15,-273.00,5679.00,20950,20240613,-71.12,5500,20241209,10.00,20950,-71.12,20240613,5500,10.00,20241209,20950,-71.12,20240613,5500,10.00,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,100702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,510,2,9.19,184119930,31497,48.14,5510,6060,5510,7210,3890,5550,5845.63,1.62,0,9483,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1459,-22.20,1.07,12,0.13,-273.00,5679.00,20950,20240613,-71.07,5500,20241209,10.18,20950,-71.07,20240613,5500,10.18,20241209,20950,-71.07,20240613,5500,10.18,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241210,090706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5680,130,2,2.34,36141050,6500,9.93,5510,5780,5510,7210,3890,5550,5560.16,1.62,0,512,5983,5766,5633,5416,5283,5700,5350,24,1660,100,3880,10,1,24075595,1367,-20.81,1.00,12,0.03,-273.00,5679.00,20950,20240613,-72.89,5500,20241209,3.27,20950,-72.89,20240613,5500,3.27,20241209,20950,-72.89,20240613,5500,3.27,20241209,1.62,N,089970,100,24 억,,388944,N,N,2,N,00,N
20241209,160659,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5550,-330,5,-5.61,356750560,64028,114.69,5600,5850,5500,7640,4120,5880,5571.80,1.61,0,1298,6260,6070,5950,5760,5640,6010,5700,24,1760,100,4110,10,1,24075595,1336,-20.33,0.98,12,0.27,-273.00,5679.00,20950,20240613,-73.51,5500,20241209,0.91,20950,-73.51,20240613,5500,0.91,20241209,20950,-73.51,20240613,5500,0.91,20241209,1.57,N,089970,100,24 억,,388632,N,N,2,N,00,N
20241209,150700,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5610,-270,5,-4.59,321353110,57667,103.29,5600,5850,5500,7640,4120,5880,5572.57,1.61,0,2131,6260,6070,5950,5760,5640,6010,5700,24,1760,100,4110,10,1,24075595,1351,-20.55,0.99,12,0.24,-273.00,5679.00,20950,20240613,-73.22,5500,20241209,2.00,20950,-73.22,20240613,5500,2.00,20241209,20950,-73.22,20240613,5500,2.00,20241209,1.57,N,089970,100,24 억,,388632,N,N,1105,N,00,N
20241209,140701,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5570,-310,5,-5.27,225757060,40440,72.44,5600,5850,5500,7640,4120,5880,5582.52,1.61,0,571,6260,6070,5950,5760,5640,6010,5700,24,1760,100,4110,10,1,24075595,1341,-20.40,0.98,12,0.17,-273.00,5679.00,20950,20240613,-73.41,5500,20241209,1.27,20950,-73.41,20240613,5500,1.27,20241209,20950,-73.41,20240613,5500,1.27,20241209,1.57,N,089970,100,24 억,,388632,N,N,1105,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 6220 670 2 12.07 504603750 83459 127.55 5510 6320 5510 7210 3890 5550 6046.10 1.62 0 24307 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1498 -22.78 1.10 12 0.35 -273.00 5679.00 20950 20240613 -70.31 5500 20241209 13.09 20950 -70.31 20240613 5500 13.09 20241209 20950 -70.31 20240613 5500 13.09 20241209 1.62 N 089970 100 24 억 388944 N N 982 N 00 N
3 20241210 150702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6230 680 2 12.25 478405910 79245 121.11 5510 6320 5510 7210 3890 5550 6037.05 1.62 0 21986 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1500 -22.82 1.10 12 0.33 -273.00 5679.00 20950 20240613 -70.26 5500 20241209 13.27 20950 -70.26 20240613 5500 13.27 20241209 20950 -70.26 20240613 5500 13.27 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
4 20241210 140703 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6300 750 2 13.51 425200900 70705 108.06 5510 6320 5510 7210 3890 5550 6013.73 1.62 0 19736 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1517 -23.08 1.11 12 0.29 -273.00 5679.00 20950 20240613 -69.93 5500 20241209 14.55 20950 -69.93 20240613 5500 14.55 20241209 20950 -69.93 20240613 5500 14.55 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
5 20241210 130702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6120 570 2 10.27 266434110 45106 68.94 5510 6120 5510 7210 3890 5550 5906.84 1.62 0 17292 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1473 -22.42 1.08 12 0.19 -273.00 5679.00 20950 20240613 -70.79 5500 20241209 11.27 20950 -70.79 20240613 5500 11.27 20241209 20950 -70.79 20240613 5500 11.27 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
6 20241210 120702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6040 490 2 8.83 221256230 37646 57.54 5510 6080 5510 7210 3890 5550 5877.28 1.62 0 12850 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1454 -22.12 1.06 12 0.16 -273.00 5679.00 20950 20240613 -71.17 5500 20241209 9.82 20950 -71.17 20240613 5500 9.82 20241209 20950 -71.17 20240613 5500 9.82 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
7 20241210 110701 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6050 500 2 9.01 209717340 35731 54.61 5510 6080 5510 7210 3890 5550 5869.34 1.62 0 11918 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1457 -22.16 1.07 12 0.15 -273.00 5679.00 20950 20240613 -71.12 5500 20241209 10.00 20950 -71.12 20240613 5500 10.00 20241209 20950 -71.12 20240613 5500 10.00 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
8 20241210 100702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6060 510 2 9.19 184119930 31497 48.14 5510 6060 5510 7210 3890 5550 5845.63 1.62 0 9483 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1459 -22.20 1.07 12 0.13 -273.00 5679.00 20950 20240613 -71.07 5500 20241209 10.18 20950 -71.07 20240613 5500 10.18 20241209 20950 -71.07 20240613 5500 10.18 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
9 20241210 090706 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5680 130 2 2.34 36141050 6500 9.93 5510 5780 5510 7210 3890 5550 5560.16 1.62 0 512 5983 5766 5633 5416 5283 5700 5350 24 1660 100 3880 10 1 24075595 1367 -20.81 1.00 12 0.03 -273.00 5679.00 20950 20240613 -72.89 5500 20241209 3.27 20950 -72.89 20240613 5500 3.27 20241209 20950 -72.89 20240613 5500 3.27 20241209 1.62 N 089970 100 24 억 388944 N N 2 N 00 N
10 20241209 160659 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5550 -330 5 -5.61 356750560 64028 114.69 5600 5850 5500 7640 4120 5880 5571.80 1.61 0 1298 6260 6070 5950 5760 5640 6010 5700 24 1760 100 4110 10 1 24075595 1336 -20.33 0.98 12 0.27 -273.00 5679.00 20950 20240613 -73.51 5500 20241209 0.91 20950 -73.51 20240613 5500 0.91 20241209 20950 -73.51 20240613 5500 0.91 20241209 1.57 N 089970 100 24 억 388632 N N 2 N 00 N
11 20241209 150700 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5610 -270 5 -4.59 321353110 57667 103.29 5600 5850 5500 7640 4120 5880 5572.57 1.61 0 2131 6260 6070 5950 5760 5640 6010 5700 24 1760 100 4110 10 1 24075595 1351 -20.55 0.99 12 0.24 -273.00 5679.00 20950 20240613 -73.22 5500 20241209 2.00 20950 -73.22 20240613 5500 2.00 20241209 20950 -73.22 20240613 5500 2.00 20241209 1.57 N 089970 100 24 억 388632 N N 1105 N 00 N
12 20241209 140701 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5570 -310 5 -5.27 225757060 40440 72.44 5600 5850 5500 7640 4120 5880 5582.52 1.61 0 571 6260 6070 5950 5760 5640 6010 5700 24 1760 100 4110 10 1 24075595 1341 -20.40 0.98 12 0.17 -273.00 5679.00 20950 20240613 -73.41 5500 20241209 1.27 20950 -73.41 20240613 5500 1.27 20241209 20950 -73.41 20240613 5500 1.27 20241209 1.57 N 089970 100 24 억 388632 N N 1105 N 00 N