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
078150/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
20241210,160628,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1663,119,2,7.71,1633626549,1005611,57.84,1544,1674,1544,2005,1081,1544,1624.53,0.00,0,381731,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1542,1.95,0.48,12,1.08,855.00,3453.00,4660,20240709,-64.31,1541,20241209,7.92,4660,-64.31,20240709,1541,7.92,20241209,4660,-64.31,20240709,1541,7.92,20241209,4.79,N,078150,500,463 억,,0,N,N,8,N,00,N
20241210,150630,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1666,122,2,7.90,1571035493,968079,55.68,1544,1669,1544,2005,1081,1544,1622.87,0.00,0,372935,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1545,1.95,0.48,12,1.04,855.00,3453.00,4660,20240709,-64.25,1541,20241209,8.11,4660,-64.25,20240709,1541,8.11,20241209,4660,-64.25,20240709,1541,8.11,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,140630,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1665,121,2,7.84,1441937865,890531,51.22,1544,1665,1544,2005,1081,1544,1619.22,0.00,0,362889,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1544,1.95,0.48,12,0.96,855.00,3453.00,4660,20240709,-64.27,1541,20241209,8.05,4660,-64.27,20240709,1541,8.05,20241209,4660,-64.27,20240709,1541,8.05,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,130629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1652,108,2,6.99,1320500958,817336,47.01,1544,1654,1544,2005,1081,1544,1615.65,0.00,0,364120,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1532,1.93,0.48,12,0.88,855.00,3453.00,4660,20240709,-64.55,1541,20241209,7.20,4660,-64.55,20240709,1541,7.20,20241209,4660,-64.55,20240709,1541,7.20,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,120629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1652,108,2,6.99,1201407420,745001,42.85,1544,1654,1544,2005,1081,1544,1612.66,0.00,0,348095,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1532,1.93,0.48,12,0.80,855.00,3453.00,4660,20240709,-64.55,1541,20241209,7.20,4660,-64.55,20240709,1541,7.20,20241209,4660,-64.55,20240709,1541,7.20,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,110628,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1647,103,2,6.67,1093545197,679574,39.09,1544,1650,1544,2005,1081,1544,1609.20,0.00,0,326933,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1527,1.93,0.48,12,0.73,855.00,3453.00,4660,20240709,-64.66,1541,20241209,6.88,4660,-64.66,20240709,1541,6.88,20241209,4660,-64.66,20240709,1541,6.88,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,100629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1627,83,2,5.38,924139425,576045,33.13,1544,1637,1544,2005,1081,1544,1604.32,0.00,0,296636,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1508,1.90,0.47,12,0.62,855.00,3453.00,4660,20240709,-65.09,1541,20241209,5.58,4660,-65.09,20240709,1541,5.58,20241209,4660,-65.09,20240709,1541,5.58,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241210,090633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1595,51,2,3.30,285469650,182354,10.49,1544,1597,1544,2005,1081,1544,1565.51,0.00,0,99822,1724,1633,1587,1496,1450,1611,1474,464,461,500,1080,1,1,92715916,1479,1.87,0.46,12,0.20,855.00,3453.00,4660,20240709,-65.77,1541,20241209,3.50,4660,-65.77,20240709,1541,3.50,20241209,4660,-65.77,20240709,1541,3.50,20241209,4.79,N,078150,500,463 억,,0,N,N,4,N,00,N
20241209,160627,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1544,-146,5,-8.64,2700209450,1709895,136.11,1631,1678,1541,2195,1183,1690,1579.34,0.00,0,433903,1873,1781,1706,1614,1539,1744,1577,464,505,500,1180,1,1,92715916,1432,1.81,0.45,12,1.84,855.00,3453.00,4660,20240709,-66.87,1541,20241209,0.19,4660,-66.87,20240709,1541,0.19,20241209,4660,-66.87,20240709,1541,0.19,20241209,4.90,N,078150,500,463 억,,0,N,N,4,N,00,N
20241209,150629,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1554,-136,5,-8.05,2499063619,1579855,125.76,1631,1678,1548,2195,1183,1690,1581.83,0.00,0,404671,1873,1781,1706,1614,1539,1744,1577,464,505,500,1180,1,1,92715916,1441,1.82,0.45,12,1.70,855.00,3453.00,4660,20240709,-66.65,1548,20241209,0.39,4660,-66.65,20240709,1548,0.39,20241209,4660,-66.65,20240709,1548,0.39,20241209,4.90,N,078150,500,463 억,,0,N,N,2,N,00,N
20241209,140628,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1569,-121,5,-7.16,1936486651,1219300,97.06,1631,1678,1561,2195,1183,1690,1588.19,0.00,0,256127,1873,1781,1706,1614,1539,1744,1577,464,505,500,1180,1,1,92715916,1455,1.84,0.45,12,1.32,855.00,3453.00,4660,20240709,-66.33,1561,20241209,0.51,4660,-66.33,20240709,1561,0.51,20241209,4660,-66.33,20240709,1561,0.51,20241209,4.90,N,078150,500,463 억,,0,N,N,2,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 160628 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1663 119 2 7.71 1633626549 1005611 57.84 1544 1674 1544 2005 1081 1544 1624.53 0.00 0 381731 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1542 1.95 0.48 12 1.08 855.00 3453.00 4660 20240709 -64.31 1541 20241209 7.92 4660 -64.31 20240709 1541 7.92 20241209 4660 -64.31 20240709 1541 7.92 20241209 4.79 N 078150 500 463 억 0 N N 8 N 00 N
3 20241210 150630 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1666 122 2 7.90 1571035493 968079 55.68 1544 1669 1544 2005 1081 1544 1622.87 0.00 0 372935 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1545 1.95 0.48 12 1.04 855.00 3453.00 4660 20240709 -64.25 1541 20241209 8.11 4660 -64.25 20240709 1541 8.11 20241209 4660 -64.25 20240709 1541 8.11 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
4 20241210 140630 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1665 121 2 7.84 1441937865 890531 51.22 1544 1665 1544 2005 1081 1544 1619.22 0.00 0 362889 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1544 1.95 0.48 12 0.96 855.00 3453.00 4660 20240709 -64.27 1541 20241209 8.05 4660 -64.27 20240709 1541 8.05 20241209 4660 -64.27 20240709 1541 8.05 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
5 20241210 130629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1652 108 2 6.99 1320500958 817336 47.01 1544 1654 1544 2005 1081 1544 1615.65 0.00 0 364120 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1532 1.93 0.48 12 0.88 855.00 3453.00 4660 20240709 -64.55 1541 20241209 7.20 4660 -64.55 20240709 1541 7.20 20241209 4660 -64.55 20240709 1541 7.20 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
6 20241210 120629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1652 108 2 6.99 1201407420 745001 42.85 1544 1654 1544 2005 1081 1544 1612.66 0.00 0 348095 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1532 1.93 0.48 12 0.80 855.00 3453.00 4660 20240709 -64.55 1541 20241209 7.20 4660 -64.55 20240709 1541 7.20 20241209 4660 -64.55 20240709 1541 7.20 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
7 20241210 110628 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1647 103 2 6.67 1093545197 679574 39.09 1544 1650 1544 2005 1081 1544 1609.20 0.00 0 326933 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1527 1.93 0.48 12 0.73 855.00 3453.00 4660 20240709 -64.66 1541 20241209 6.88 4660 -64.66 20240709 1541 6.88 20241209 4660 -64.66 20240709 1541 6.88 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
8 20241210 100629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1627 83 2 5.38 924139425 576045 33.13 1544 1637 1544 2005 1081 1544 1604.32 0.00 0 296636 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1508 1.90 0.47 12 0.62 855.00 3453.00 4660 20240709 -65.09 1541 20241209 5.58 4660 -65.09 20240709 1541 5.58 20241209 4660 -65.09 20240709 1541 5.58 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
9 20241210 090633 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1595 51 2 3.30 285469650 182354 10.49 1544 1597 1544 2005 1081 1544 1565.51 0.00 0 99822 1724 1633 1587 1496 1450 1611 1474 464 461 500 1080 1 1 92715916 1479 1.87 0.46 12 0.20 855.00 3453.00 4660 20240709 -65.77 1541 20241209 3.50 4660 -65.77 20240709 1541 3.50 20241209 4660 -65.77 20240709 1541 3.50 20241209 4.79 N 078150 500 463 억 0 N N 4 N 00 N
10 20241209 160627 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1544 -146 5 -8.64 2700209450 1709895 136.11 1631 1678 1541 2195 1183 1690 1579.34 0.00 0 433903 1873 1781 1706 1614 1539 1744 1577 464 505 500 1180 1 1 92715916 1432 1.81 0.45 12 1.84 855.00 3453.00 4660 20240709 -66.87 1541 20241209 0.19 4660 -66.87 20240709 1541 0.19 20241209 4660 -66.87 20240709 1541 0.19 20241209 4.90 N 078150 500 463 억 0 N N 4 N 00 N
11 20241209 150629 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1554 -136 5 -8.05 2499063619 1579855 125.76 1631 1678 1548 2195 1183 1690 1581.83 0.00 0 404671 1873 1781 1706 1614 1539 1744 1577 464 505 500 1180 1 1 92715916 1441 1.82 0.45 12 1.70 855.00 3453.00 4660 20240709 -66.65 1548 20241209 0.39 4660 -66.65 20240709 1548 0.39 20241209 4660 -66.65 20240709 1548 0.39 20241209 4.90 N 078150 500 463 억 0 N N 2 N 00 N
12 20241209 140628 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1569 -121 5 -7.16 1936486651 1219300 97.06 1631 1678 1561 2195 1183 1690 1588.19 0.00 0 256127 1873 1781 1706 1614 1539 1744 1577 464 505 500 1180 1 1 92715916 1455 1.84 0.45 12 1.32 855.00 3453.00 4660 20240709 -66.33 1561 20241209 0.51 4660 -66.33 20240709 1561 0.51 20241209 4660 -66.33 20240709 1561 0.51 20241209 4.90 N 078150 500 463 억 0 N N 2 N 00 N