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
083310/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
20241210,160642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7820,520,2,7.12,466511130,60674,57.26,7270,7890,7270,9490,5110,7300,7688.49,3.86,0,28390,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1393,2.60,0.51,12,0.34,3003.00,15323.00,24450,20240223,-68.02,7270,20241210,7.57,24450,-68.02,20240223,7270,7.57,20241210,24450,-68.02,20240223,7270,7.57,20241210,2.72,N,083310,500,89 억,,688286,N,N,16,N,00,N
20241210,150643,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7820,520,2,7.12,438218500,57055,53.84,7270,7890,7270,9490,5110,7300,7680.70,3.86,0,27784,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1393,2.60,0.51,12,0.32,3003.00,15323.00,24450,20240223,-68.02,7270,20241210,7.57,24450,-68.02,20240223,7270,7.57,20241210,24450,-68.02,20240223,7270,7.57,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,140643,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7810,510,2,6.99,385745050,50330,47.50,7270,7890,7270,9490,5110,7300,7664.39,3.86,0,24950,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1391,2.60,0.51,12,0.28,3003.00,15323.00,24450,20240223,-68.06,7270,20241210,7.43,24450,-68.06,20240223,7270,7.43,20241210,24450,-68.06,20240223,7270,7.43,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,130642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7810,510,2,6.99,372539260,48639,45.90,7270,7890,7270,9490,5110,7300,7659.34,3.86,0,24723,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1391,2.60,0.51,12,0.27,3003.00,15323.00,24450,20240223,-68.06,7270,20241210,7.43,24450,-68.06,20240223,7270,7.43,20241210,24450,-68.06,20240223,7270,7.43,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,120642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7800,500,2,6.85,336073320,43961,41.49,7270,7890,7270,9490,5110,7300,7644.88,3.86,0,22532,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1389,2.60,0.51,12,0.25,3003.00,15323.00,24450,20240223,-68.10,7270,20241210,7.29,24450,-68.10,20240223,7270,7.29,20241210,24450,-68.10,20240223,7270,7.29,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,110641,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7760,460,2,6.30,299739530,39296,37.08,7270,7890,7270,9490,5110,7300,7627.82,3.86,0,21919,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1382,2.58,0.51,12,0.22,3003.00,15323.00,24450,20240223,-68.26,7270,20241210,6.74,24450,-68.26,20240223,7270,6.74,20241210,24450,-68.26,20240223,7270,6.74,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,100642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7700,400,2,5.48,196618590,26010,24.55,7270,7740,7270,9490,5110,7300,7559.45,3.86,0,17059,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1371,2.56,0.50,12,0.15,3003.00,15323.00,24450,20240223,-68.51,7270,20241210,5.91,24450,-68.51,20240223,7270,5.91,20241210,24450,-68.51,20240223,7270,5.91,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241210,090646,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7460,160,2,2.19,39071570,5311,5.01,7270,7490,7270,9490,5110,7300,7356.83,3.86,0,2498,7873,7586,7443,7156,7013,7515,7085,89,2190,500,5110,10,1,17810033,1329,2.48,0.49,12,0.03,3003.00,15323.00,24450,20240223,-69.49,7270,20241210,2.61,24450,-69.49,20240223,7270,2.61,20241210,24450,-69.49,20240223,7270,2.61,20241210,2.72,N,083310,500,89 억,,688286,N,N,7,N,00,N
20241209,160640,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7300,-580,5,-7.36,790025030,105617,127.69,7650,7730,7300,10240,5520,7880,7480.26,3.90,0,-6675,8226,8052,7856,7682,7486,7955,7585,89,2360,500,5510,10,1,17810033,1300,2.43,0.48,12,0.59,3003.00,15323.00,24450,20240223,-70.14,7300,20241209,0.00,24450,-70.14,20240223,7300,0.00,20241209,24450,-70.14,20240223,7300,0.00,20241209,2.74,N,083310,500,89 억,,694721,N,N,7,N,00,N
20241209,150642,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7360,-520,5,-6.60,743005030,99198,119.93,7650,7730,7330,10240,5520,7880,7490.12,3.90,0,-7060,8226,8052,7856,7682,7486,7955,7585,89,2360,500,5510,10,1,17810033,1311,2.45,0.48,12,0.56,3003.00,15323.00,24450,20240223,-69.90,7330,20241209,0.41,24450,-69.90,20240223,7330,0.41,20241209,24450,-69.90,20240223,7330,0.41,20241209,2.74,N,083310,500,89 억,,694721,N,N,4,N,00,N
20241209,140641,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7400,-480,5,-6.09,668660300,89100,107.72,7650,7730,7350,10240,5520,7880,7504.60,3.90,0,-9385,8226,8052,7856,7682,7486,7955,7585,89,2360,500,5510,10,1,17810033,1318,2.46,0.48,12,0.50,3003.00,15323.00,24450,20240223,-69.73,7350,20241209,0.68,24450,-69.73,20240223,7350,0.68,20241209,24450,-69.73,20240223,7350,0.68,20241209,2.74,N,083310,500,89 억,,694721,N,N,4,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 160642 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7820 520 2 7.12 466511130 60674 57.26 7270 7890 7270 9490 5110 7300 7688.49 3.86 0 28390 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1393 2.60 0.51 12 0.34 3003.00 15323.00 24450 20240223 -68.02 7270 20241210 7.57 24450 -68.02 20240223 7270 7.57 20241210 24450 -68.02 20240223 7270 7.57 20241210 2.72 N 083310 500 89 억 688286 N N 16 N 00 N
3 20241210 150643 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7820 520 2 7.12 438218500 57055 53.84 7270 7890 7270 9490 5110 7300 7680.70 3.86 0 27784 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1393 2.60 0.51 12 0.32 3003.00 15323.00 24450 20240223 -68.02 7270 20241210 7.57 24450 -68.02 20240223 7270 7.57 20241210 24450 -68.02 20240223 7270 7.57 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
4 20241210 140643 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7810 510 2 6.99 385745050 50330 47.50 7270 7890 7270 9490 5110 7300 7664.39 3.86 0 24950 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1391 2.60 0.51 12 0.28 3003.00 15323.00 24450 20240223 -68.06 7270 20241210 7.43 24450 -68.06 20240223 7270 7.43 20241210 24450 -68.06 20240223 7270 7.43 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
5 20241210 130642 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7810 510 2 6.99 372539260 48639 45.90 7270 7890 7270 9490 5110 7300 7659.34 3.86 0 24723 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1391 2.60 0.51 12 0.27 3003.00 15323.00 24450 20240223 -68.06 7270 20241210 7.43 24450 -68.06 20240223 7270 7.43 20241210 24450 -68.06 20240223 7270 7.43 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
6 20241210 120642 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7800 500 2 6.85 336073320 43961 41.49 7270 7890 7270 9490 5110 7300 7644.88 3.86 0 22532 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1389 2.60 0.51 12 0.25 3003.00 15323.00 24450 20240223 -68.10 7270 20241210 7.29 24450 -68.10 20240223 7270 7.29 20241210 24450 -68.10 20240223 7270 7.29 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
7 20241210 110641 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7760 460 2 6.30 299739530 39296 37.08 7270 7890 7270 9490 5110 7300 7627.82 3.86 0 21919 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1382 2.58 0.51 12 0.22 3003.00 15323.00 24450 20240223 -68.26 7270 20241210 6.74 24450 -68.26 20240223 7270 6.74 20241210 24450 -68.26 20240223 7270 6.74 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
8 20241210 100642 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7700 400 2 5.48 196618590 26010 24.55 7270 7740 7270 9490 5110 7300 7559.45 3.86 0 17059 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1371 2.56 0.50 12 0.15 3003.00 15323.00 24450 20240223 -68.51 7270 20241210 5.91 24450 -68.51 20240223 7270 5.91 20241210 24450 -68.51 20240223 7270 5.91 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
9 20241210 090646 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7460 160 2 2.19 39071570 5311 5.01 7270 7490 7270 9490 5110 7300 7356.83 3.86 0 2498 7873 7586 7443 7156 7013 7515 7085 89 2190 500 5110 10 1 17810033 1329 2.48 0.49 12 0.03 3003.00 15323.00 24450 20240223 -69.49 7270 20241210 2.61 24450 -69.49 20240223 7270 2.61 20241210 24450 -69.49 20240223 7270 2.61 20241210 2.72 N 083310 500 89 억 688286 N N 7 N 00 N
10 20241209 160640 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7300 -580 5 -7.36 790025030 105617 127.69 7650 7730 7300 10240 5520 7880 7480.26 3.90 0 -6675 8226 8052 7856 7682 7486 7955 7585 89 2360 500 5510 10 1 17810033 1300 2.43 0.48 12 0.59 3003.00 15323.00 24450 20240223 -70.14 7300 20241209 0.00 24450 -70.14 20240223 7300 0.00 20241209 24450 -70.14 20240223 7300 0.00 20241209 2.74 N 083310 500 89 억 694721 N N 7 N 00 N
11 20241209 150642 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7360 -520 5 -6.60 743005030 99198 119.93 7650 7730 7330 10240 5520 7880 7490.12 3.90 0 -7060 8226 8052 7856 7682 7486 7955 7585 89 2360 500 5510 10 1 17810033 1311 2.45 0.48 12 0.56 3003.00 15323.00 24450 20240223 -69.90 7330 20241209 0.41 24450 -69.90 20240223 7330 0.41 20241209 24450 -69.90 20240223 7330 0.41 20241209 2.74 N 083310 500 89 억 694721 N N 4 N 00 N
12 20241209 140641 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7400 -480 5 -6.09 668660300 89100 107.72 7650 7730 7350 10240 5520 7880 7504.60 3.90 0 -9385 8226 8052 7856 7682 7486 7955 7585 89 2360 500 5510 10 1 17810033 1318 2.46 0.48 12 0.50 3003.00 15323.00 24450 20240223 -69.73 7350 20241209 0.68 24450 -69.73 20240223 7350 0.68 20241209 24450 -69.73 20240223 7350 0.68 20241209 2.74 N 083310 500 89 억 694721 N N 4 N 00 N