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
007820/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
20241210,160228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3810,200,2,5.54,117095045,30786,20.41,3620,3855,3620,4690,2530,3610,3803.52,1.72,0,7371,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,763,-4.09,1.48,12,0.15,-931.00,2578.00,6870,20240313,-44.54,3605,20241209,5.69,6870,-44.54,20240313,3605,5.69,20241209,6870,-44.54,20240313,3605,5.69,20241209,2.21,N,007820,500,100 억,,344994,N,N,80,N,00,N
20241210,150227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3785,175,2,4.85,109538525,28792,19.09,3620,3855,3620,4690,2530,3610,3804.48,1.72,0,5722,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,758,-4.07,1.47,12,0.14,-931.00,2578.00,6870,20240313,-44.91,3605,20241209,4.99,6870,-44.91,20240313,3605,4.99,20241209,6870,-44.91,20240313,3605,4.99,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,140227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3785,175,2,4.85,101071325,26555,17.61,3620,3855,3620,4690,2530,3610,3806.11,1.72,0,5037,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,758,-4.07,1.47,12,0.13,-931.00,2578.00,6870,20240313,-44.91,3605,20241209,4.99,6870,-44.91,20240313,3605,4.99,20241209,6870,-44.91,20240313,3605,4.99,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,130226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,195,2,5.40,84200725,22115,14.66,3620,3855,3620,4690,2530,3610,3807.40,1.72,0,3389,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,762,-4.09,1.48,12,0.11,-931.00,2578.00,6870,20240313,-44.61,3605,20241209,5.55,6870,-44.61,20240313,3605,5.55,20241209,6870,-44.61,20240313,3605,5.55,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,120227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,195,2,5.40,80209340,21066,13.97,3620,3855,3620,4690,2530,3610,3807.53,1.72,0,2636,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,762,-4.09,1.48,12,0.11,-931.00,2578.00,6870,20240313,-44.61,3605,20241209,5.55,6870,-44.61,20240313,3605,5.55,20241209,6870,-44.61,20240313,3605,5.55,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,110226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3810,200,2,5.54,42887825,11307,7.50,3620,3850,3620,4690,2530,3610,3793.03,1.72,0,2092,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,763,-4.09,1.48,12,0.06,-931.00,2578.00,6870,20240313,-44.54,3605,20241209,5.69,6870,-44.54,20240313,3605,5.69,20241209,6870,-44.54,20240313,3605,5.69,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,100226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3805,195,2,5.40,23288340,6136,4.07,3620,3850,3620,4690,2530,3610,3795.36,1.72,0,-1484,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,762,-4.09,1.48,12,0.03,-931.00,2578.00,6870,20240313,-44.61,3605,20241209,5.55,6870,-44.61,20240313,3605,5.55,20241209,6870,-44.61,20240313,3605,5.55,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241210,090229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,20,2,0.55,174110,48,0.03,3620,3630,3620,4690,2530,3610,3627.29,1.72,0,0,3980,3795,3700,3515,3420,3747,3467,100,1080,500,2670,5,1,20033946,727,-3.90,1.41,12,0.00,-931.00,2578.00,6870,20240313,-47.16,3605,20241209,0.69,6870,-47.16,20240313,3605,0.69,20241209,6870,-47.16,20240313,3605,0.69,20241209,2.21,N,007820,500,100 억,,344994,N,N,25,N,00,N
20241209,160225,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,-275,5,-7.08,553952655,150803,90.97,3800,3885,3605,5050,2720,3885,3674.61,1.70,0,4340,4131,4007,3886,3762,3641,3947,3702,100,1165,500,2870,5,1,20033946,723,-3.88,1.40,12,0.75,-931.00,2578.00,6870,20240313,-47.45,3605,20241209,0.14,6870,-47.45,20240313,3605,0.14,20241209,6870,-47.45,20240313,3605,0.14,20241209,2.30,N,007820,500,100 억,,340319,N,N,25,N,00,N
20241209,150227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3645,-240,5,-6.18,495448000,134612,81.20,3800,3885,3615,5050,2720,3885,3680.56,1.70,0,7059,4131,4007,3886,3762,3641,3947,3702,100,1165,500,2870,5,1,20033946,730,-3.92,1.41,12,0.67,-931.00,2578.00,6870,20240313,-46.94,3615,20241209,0.83,6870,-46.94,20240313,3615,0.83,20241209,6870,-46.94,20240313,3615,0.83,20241209,2.30,N,007820,500,100 억,,340319,N,N,23,N,00,N
20241209,140227,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3655,-230,5,-5.92,400550820,108526,65.47,3800,3885,3650,5050,2720,3885,3690.83,1.70,0,7227,4131,4007,3886,3762,3641,3947,3702,100,1165,500,2870,5,1,20033946,732,-3.93,1.42,12,0.54,-931.00,2578.00,6870,20240313,-46.80,3650,20241209,0.14,6870,-46.80,20240313,3650,0.14,20241209,6870,-46.80,20240313,3650,0.14,20241209,2.30,N,007820,500,100 억,,340319,N,N,23,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 160228 57 100.00 KOSDAQ 기계.장비 N N N N N 3810 200 2 5.54 117095045 30786 20.41 3620 3855 3620 4690 2530 3610 3803.52 1.72 0 7371 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 763 -4.09 1.48 12 0.15 -931.00 2578.00 6870 20240313 -44.54 3605 20241209 5.69 6870 -44.54 20240313 3605 5.69 20241209 6870 -44.54 20240313 3605 5.69 20241209 2.21 N 007820 500 100 억 344994 N N 80 N 00 N
3 20241210 150227 57 100.00 KOSDAQ 기계.장비 N N N N N 3785 175 2 4.85 109538525 28792 19.09 3620 3855 3620 4690 2530 3610 3804.48 1.72 0 5722 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 758 -4.07 1.47 12 0.14 -931.00 2578.00 6870 20240313 -44.91 3605 20241209 4.99 6870 -44.91 20240313 3605 4.99 20241209 6870 -44.91 20240313 3605 4.99 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
4 20241210 140227 57 100.00 KOSDAQ 기계.장비 N N N N N 3785 175 2 4.85 101071325 26555 17.61 3620 3855 3620 4690 2530 3610 3806.11 1.72 0 5037 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 758 -4.07 1.47 12 0.13 -931.00 2578.00 6870 20240313 -44.91 3605 20241209 4.99 6870 -44.91 20240313 3605 4.99 20241209 6870 -44.91 20240313 3605 4.99 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
5 20241210 130226 57 100.00 KOSDAQ 기계.장비 N N N N N 3805 195 2 5.40 84200725 22115 14.66 3620 3855 3620 4690 2530 3610 3807.40 1.72 0 3389 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 762 -4.09 1.48 12 0.11 -931.00 2578.00 6870 20240313 -44.61 3605 20241209 5.55 6870 -44.61 20240313 3605 5.55 20241209 6870 -44.61 20240313 3605 5.55 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
6 20241210 120227 57 100.00 KOSDAQ 기계.장비 N N N N N 3805 195 2 5.40 80209340 21066 13.97 3620 3855 3620 4690 2530 3610 3807.53 1.72 0 2636 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 762 -4.09 1.48 12 0.11 -931.00 2578.00 6870 20240313 -44.61 3605 20241209 5.55 6870 -44.61 20240313 3605 5.55 20241209 6870 -44.61 20240313 3605 5.55 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
7 20241210 110226 57 100.00 KOSDAQ 기계.장비 N N N N N 3810 200 2 5.54 42887825 11307 7.50 3620 3850 3620 4690 2530 3610 3793.03 1.72 0 2092 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 763 -4.09 1.48 12 0.06 -931.00 2578.00 6870 20240313 -44.54 3605 20241209 5.69 6870 -44.54 20240313 3605 5.69 20241209 6870 -44.54 20240313 3605 5.69 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
8 20241210 100226 57 100.00 KOSDAQ 기계.장비 N N N N N 3805 195 2 5.40 23288340 6136 4.07 3620 3850 3620 4690 2530 3610 3795.36 1.72 0 -1484 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 762 -4.09 1.48 12 0.03 -931.00 2578.00 6870 20240313 -44.61 3605 20241209 5.55 6870 -44.61 20240313 3605 5.55 20241209 6870 -44.61 20240313 3605 5.55 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
9 20241210 090229 57 100.00 KOSDAQ 기계.장비 N N N N N 3630 20 2 0.55 174110 48 0.03 3620 3630 3620 4690 2530 3610 3627.29 1.72 0 0 3980 3795 3700 3515 3420 3747 3467 100 1080 500 2670 5 1 20033946 727 -3.90 1.41 12 0.00 -931.00 2578.00 6870 20240313 -47.16 3605 20241209 0.69 6870 -47.16 20240313 3605 0.69 20241209 6870 -47.16 20240313 3605 0.69 20241209 2.21 N 007820 500 100 억 344994 N N 25 N 00 N
10 20241209 160225 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3610 -275 5 -7.08 553952655 150803 90.97 3800 3885 3605 5050 2720 3885 3674.61 1.70 0 4340 4131 4007 3886 3762 3641 3947 3702 100 1165 500 2870 5 1 20033946 723 -3.88 1.40 12 0.75 -931.00 2578.00 6870 20240313 -47.45 3605 20241209 0.14 6870 -47.45 20240313 3605 0.14 20241209 6870 -47.45 20240313 3605 0.14 20241209 2.30 N 007820 500 100 억 340319 N N 25 N 00 N
11 20241209 150227 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3645 -240 5 -6.18 495448000 134612 81.20 3800 3885 3615 5050 2720 3885 3680.56 1.70 0 7059 4131 4007 3886 3762 3641 3947 3702 100 1165 500 2870 5 1 20033946 730 -3.92 1.41 12 0.67 -931.00 2578.00 6870 20240313 -46.94 3615 20241209 0.83 6870 -46.94 20240313 3615 0.83 20241209 6870 -46.94 20240313 3615 0.83 20241209 2.30 N 007820 500 100 억 340319 N N 23 N 00 N
12 20241209 140227 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3655 -230 5 -5.92 400550820 108526 65.47 3800 3885 3650 5050 2720 3885 3690.83 1.70 0 7227 4131 4007 3886 3762 3641 3947 3702 100 1165 500 2870 5 1 20033946 732 -3.93 1.42 12 0.54 -931.00 2578.00 6870 20240313 -46.80 3650 20241209 0.14 6870 -46.80 20240313 3650 0.14 20241209 6870 -46.80 20240313 3650 0.14 20241209 2.30 N 007820 500 100 억 340319 N N 23 N 00 N