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
083500/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
20241210,160643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,400,2,5.84,290693970,39996,80.68,7010,7390,6970,8900,4800,6850,7268.08,8.95,0,-3927,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,622,35.02,0.90,12,0.47,207.00,8029.00,17260,20240408,-58.00,6850,20241209,5.84,17260,-58.00,20240408,6850,5.84,20241209,17260,-58.00,20240408,6850,5.84,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,150644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,440,2,6.42,279660930,38477,77.62,7010,7390,6970,8900,4800,6850,7268.26,8.95,0,-3774,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,625,35.22,0.91,12,0.45,207.00,8029.00,17260,20240408,-57.76,6850,20241209,6.42,17260,-57.76,20240408,6850,6.42,20241209,17260,-57.76,20240408,6850,6.42,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,140644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,420,2,6.13,192209030,26463,53.38,7010,7390,6970,8900,4800,6850,7263.31,8.95,0,-1321,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,623,35.12,0.91,12,0.31,207.00,8029.00,17260,20240408,-57.88,6850,20241209,6.13,17260,-57.88,20240408,6850,6.13,20241209,17260,-57.88,20240408,6850,6.13,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7290,440,2,6.42,177394650,24421,49.26,7010,7390,6970,8900,4800,6850,7264.02,8.95,0,-17,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,625,35.22,0.91,12,0.28,207.00,8029.00,17260,20240408,-57.76,6850,20241209,6.42,17260,-57.76,20240408,6850,6.42,20241209,17260,-57.76,20240408,6850,6.42,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,120643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,450,2,6.57,156359830,21520,43.41,7010,7390,6970,8900,4800,6850,7265.79,8.95,0,2411,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,626,35.27,0.91,12,0.25,207.00,8029.00,17260,20240408,-57.71,6850,20241209,6.57,17260,-57.71,20240408,6850,6.57,20241209,17260,-57.71,20240408,6850,6.57,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,110642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,410,2,5.99,129739840,17863,36.03,7010,7390,6970,8900,4800,6850,7263.05,8.95,0,2435,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,623,35.07,0.90,12,0.21,207.00,8029.00,17260,20240408,-57.94,6850,20241209,5.99,17260,-57.94,20240408,6850,5.99,20241209,17260,-57.94,20240408,6850,5.99,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,100643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,520,2,7.59,103206520,14240,28.73,7010,7380,6970,8900,4800,6850,7247.65,8.95,0,2656,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,632,35.60,0.92,12,0.17,207.00,8029.00,17260,20240408,-57.30,6850,20241209,7.59,17260,-57.30,20240408,6850,7.59,20241209,17260,-57.30,20240408,6850,7.59,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241210,090647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,250,2,3.65,22326490,3153,6.36,7010,7100,7010,8900,4800,6850,7081.03,8.95,0,-300,7716,7282,7066,6632,6416,7175,6525,43,2050,500,4790,10,1,8575722,609,34.30,0.88,12,0.04,207.00,8029.00,17260,20240408,-58.86,6850,20241209,3.65,17260,-58.86,20240408,6850,3.65,20241209,17260,-58.86,20240408,6850,3.65,20241209,4.64,N,083500,500,42 억,,767339,N,N,0,N,00,N
20241209,160641,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6850,-680,5,-9.03,349592640,49572,75.20,7500,7500,6850,9780,5280,7530,7052.85,9.03,0,-7035,8290,7910,7640,7260,6990,7775,7125,43,2250,500,5270,10,1,8575722,587,33.09,0.85,12,0.58,207.00,8029.00,17260,20240408,-60.31,6850,20241209,0.00,17260,-60.31,20240408,6850,0.00,20241209,17260,-60.31,20240408,6850,0.00,20241209,4.76,N,083500,500,42 억,,774381,N,N,0,N,00,N
20241209,150643,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6970,-560,5,-7.44,332544750,47098,71.45,7500,7500,6940,9780,5280,7530,7060.70,9.03,0,-6802,8290,7910,7640,7260,6990,7775,7125,43,2250,500,5270,10,1,8575722,598,33.67,0.87,12,0.55,207.00,8029.00,17260,20240408,-59.62,6940,20241209,0.43,17260,-59.62,20240408,6940,0.43,20241209,17260,-59.62,20240408,6940,0.43,20241209,4.76,N,083500,500,42 억,,774381,N,N,0,N,00,N
20241209,140642,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6980,-550,5,-7.30,312533680,44230,67.09,7500,7500,6950,9780,5280,7530,7066.10,9.03,0,-6393,8290,7910,7640,7260,6990,7775,7125,43,2250,500,5270,10,1,8575722,599,33.72,0.87,12,0.52,207.00,8029.00,17260,20240408,-59.56,6950,20241209,0.43,17260,-59.56,20240408,6950,0.43,20241209,17260,-59.56,20240408,6950,0.43,20241209,4.76,N,083500,500,42 억,,774381,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 160643 57 100.00 KOSDAQ 기계.장비 N N N N N 7250 400 2 5.84 290693970 39996 80.68 7010 7390 6970 8900 4800 6850 7268.08 8.95 0 -3927 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 622 35.02 0.90 12 0.47 207.00 8029.00 17260 20240408 -58.00 6850 20241209 5.84 17260 -58.00 20240408 6850 5.84 20241209 17260 -58.00 20240408 6850 5.84 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
3 20241210 150644 57 100.00 KOSDAQ 기계.장비 N N N N N 7290 440 2 6.42 279660930 38477 77.62 7010 7390 6970 8900 4800 6850 7268.26 8.95 0 -3774 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 625 35.22 0.91 12 0.45 207.00 8029.00 17260 20240408 -57.76 6850 20241209 6.42 17260 -57.76 20240408 6850 6.42 20241209 17260 -57.76 20240408 6850 6.42 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
4 20241210 140644 57 100.00 KOSDAQ 기계.장비 N N N N N 7270 420 2 6.13 192209030 26463 53.38 7010 7390 6970 8900 4800 6850 7263.31 8.95 0 -1321 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 623 35.12 0.91 12 0.31 207.00 8029.00 17260 20240408 -57.88 6850 20241209 6.13 17260 -57.88 20240408 6850 6.13 20241209 17260 -57.88 20240408 6850 6.13 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
5 20241210 130643 57 100.00 KOSDAQ 기계.장비 N N N N N 7290 440 2 6.42 177394650 24421 49.26 7010 7390 6970 8900 4800 6850 7264.02 8.95 0 -17 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 625 35.22 0.91 12 0.28 207.00 8029.00 17260 20240408 -57.76 6850 20241209 6.42 17260 -57.76 20240408 6850 6.42 20241209 17260 -57.76 20240408 6850 6.42 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
6 20241210 120643 57 100.00 KOSDAQ 기계.장비 N N N N N 7300 450 2 6.57 156359830 21520 43.41 7010 7390 6970 8900 4800 6850 7265.79 8.95 0 2411 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 626 35.27 0.91 12 0.25 207.00 8029.00 17260 20240408 -57.71 6850 20241209 6.57 17260 -57.71 20240408 6850 6.57 20241209 17260 -57.71 20240408 6850 6.57 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
7 20241210 110642 57 100.00 KOSDAQ 기계.장비 N N N N N 7260 410 2 5.99 129739840 17863 36.03 7010 7390 6970 8900 4800 6850 7263.05 8.95 0 2435 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 623 35.07 0.90 12 0.21 207.00 8029.00 17260 20240408 -57.94 6850 20241209 5.99 17260 -57.94 20240408 6850 5.99 20241209 17260 -57.94 20240408 6850 5.99 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
8 20241210 100643 57 100.00 KOSDAQ 기계.장비 N N N N N 7370 520 2 7.59 103206520 14240 28.73 7010 7380 6970 8900 4800 6850 7247.65 8.95 0 2656 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 632 35.60 0.92 12 0.17 207.00 8029.00 17260 20240408 -57.30 6850 20241209 7.59 17260 -57.30 20240408 6850 7.59 20241209 17260 -57.30 20240408 6850 7.59 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
9 20241210 090647 57 100.00 KOSDAQ 기계.장비 N N N N N 7100 250 2 3.65 22326490 3153 6.36 7010 7100 7010 8900 4800 6850 7081.03 8.95 0 -300 7716 7282 7066 6632 6416 7175 6525 43 2050 500 4790 10 1 8575722 609 34.30 0.88 12 0.04 207.00 8029.00 17260 20240408 -58.86 6850 20241209 3.65 17260 -58.86 20240408 6850 3.65 20241209 17260 -58.86 20240408 6850 3.65 20241209 4.64 N 083500 500 42 억 767339 N N 0 N 00 N
10 20241209 160641 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6850 -680 5 -9.03 349592640 49572 75.20 7500 7500 6850 9780 5280 7530 7052.85 9.03 0 -7035 8290 7910 7640 7260 6990 7775 7125 43 2250 500 5270 10 1 8575722 587 33.09 0.85 12 0.58 207.00 8029.00 17260 20240408 -60.31 6850 20241209 0.00 17260 -60.31 20240408 6850 0.00 20241209 17260 -60.31 20240408 6850 0.00 20241209 4.76 N 083500 500 42 억 774381 N N 0 N 00 N
11 20241209 150643 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6970 -560 5 -7.44 332544750 47098 71.45 7500 7500 6940 9780 5280 7530 7060.70 9.03 0 -6802 8290 7910 7640 7260 6990 7775 7125 43 2250 500 5270 10 1 8575722 598 33.67 0.87 12 0.55 207.00 8029.00 17260 20240408 -59.62 6940 20241209 0.43 17260 -59.62 20240408 6940 0.43 20241209 17260 -59.62 20240408 6940 0.43 20241209 4.76 N 083500 500 42 억 774381 N N 0 N 00 N
12 20241209 140642 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6980 -550 5 -7.30 312533680 44230 67.09 7500 7500 6950 9780 5280 7530 7066.10 9.03 0 -6393 8290 7910 7640 7260 6990 7775 7125 43 2250 500 5270 10 1 8575722 599 33.72 0.87 12 0.52 207.00 8029.00 17260 20240408 -59.56 6950 20241209 0.43 17260 -59.56 20240408 6950 0.43 20241209 17260 -59.56 20240408 6950 0.43 20241209 4.76 N 083500 500 42 억 774381 N N 0 N 00 N