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
122640/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
20241210,160804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8350,470,2,5.96,818101470,99762,69.37,7800,8500,7800,10240,5520,7880,8200.50,1.06,0,18588,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1748,-5.65,1.94,12,0.48,-1479.00,4301.00,29900,20240327,-72.07,7710,20241209,8.30,29900,-72.07,20240327,7710,8.30,20241209,29900,-72.07,20240327,7710,8.30,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,150804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8350,470,2,5.96,804883960,98179,68.27,7800,8500,7800,10240,5520,7880,8198.13,1.06,0,18509,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1748,-5.65,1.94,12,0.47,-1479.00,4301.00,29900,20240327,-72.07,7710,20241209,8.30,29900,-72.07,20240327,7710,8.30,20241209,29900,-72.07,20240327,7710,8.30,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,140804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8180,300,2,3.81,472078070,58344,40.57,7800,8180,7800,10240,5520,7880,8091.29,1.06,0,21851,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1712,-5.53,1.90,12,0.28,-1479.00,4301.00,29900,20240327,-72.64,7710,20241209,6.10,29900,-72.64,20240327,7710,6.10,20241209,29900,-72.64,20240327,7710,6.10,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,130804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8100,220,2,2.79,341441130,42308,29.42,7800,8150,7800,10240,5520,7880,8070.37,1.06,0,15541,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1695,-5.48,1.88,12,0.20,-1479.00,4301.00,29900,20240327,-72.91,7710,20241209,5.06,29900,-72.91,20240327,7710,5.06,20241209,29900,-72.91,20240327,7710,5.06,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,120804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8110,230,2,2.92,290933230,36072,25.08,7800,8150,7800,10240,5520,7880,8065.35,1.06,0,14236,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1697,-5.48,1.89,12,0.17,-1479.00,4301.00,29900,20240327,-72.88,7710,20241209,5.19,29900,-72.88,20240327,7710,5.19,20241209,29900,-72.88,20240327,7710,5.19,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,110803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8120,240,2,3.05,222935730,27691,19.25,7800,8150,7800,10240,5520,7880,8050.84,1.06,0,10380,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1700,-5.49,1.89,12,0.13,-1479.00,4301.00,29900,20240327,-72.84,7710,20241209,5.32,29900,-72.84,20240327,7710,5.32,20241209,29900,-72.84,20240327,7710,5.32,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,100804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8130,250,2,3.17,157590890,19654,13.67,7800,8130,7800,10240,5520,7880,8018.26,1.06,0,7414,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1702,-5.50,1.89,12,0.09,-1479.00,4301.00,29900,20240327,-72.81,7710,20241209,5.45,29900,-72.81,20240327,7710,5.45,20241209,29900,-72.81,20240327,7710,5.45,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241210,090809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7960,80,2,1.02,22192150,2808,1.95,7800,8030,7800,10240,5520,7880,7903.19,1.06,0,20,8353,8116,7913,7676,7473,8015,7575,105,2360,500,5510,10,1,20930108,1666,-5.38,1.85,12,0.01,-1479.00,4301.00,29900,20240327,-73.38,7710,20241209,3.24,29900,-73.38,20240327,7710,3.24,20241209,29900,-73.38,20240327,7710,3.24,20241209,0.24,N,122640,500,104 억,,221861,N,N,0,N,00,N
20241209,160801,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7880,-450,5,-5.40,1141129860,143751,90.00,8030,8150,7710,10820,5840,8330,7938.24,1.22,0,-32545,8823,8576,8353,8106,7883,8465,7995,105,2490,500,5830,10,1,20930108,1649,-5.33,1.83,12,0.69,-1479.00,4301.00,29900,20240327,-73.65,7710,20241209,2.20,29900,-73.65,20240327,7710,2.20,20241209,29900,-73.65,20240327,7710,2.20,20241209,0.23,N,122640,500,104 억,,254490,N,N,0,N,00,N
20241209,150801,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7820,-510,5,-6.12,1066238990,134127,83.97,8030,8150,7780,10820,5840,8330,7949.47,1.22,0,-31059,8823,8576,8353,8106,7883,8465,7995,105,2490,500,5830,10,1,20930108,1637,-5.29,1.82,12,0.64,-1479.00,4301.00,29900,20240327,-73.85,7780,20241209,0.51,29900,-73.85,20240327,7780,0.51,20241209,29900,-73.85,20240327,7780,0.51,20241209,0.23,N,122640,500,104 억,,254490,N,N,0,N,00,N
20241209,140803,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7830,-500,5,-6.00,945224610,118631,74.27,8030,8150,7810,10820,5840,8330,7967.77,1.22,0,-30714,8823,8576,8353,8106,7883,8465,7995,105,2490,500,5830,10,1,20930108,1639,-5.29,1.82,12,0.57,-1479.00,4301.00,29900,20240327,-73.81,7810,20241209,0.26,29900,-73.81,20240327,7810,0.26,20241209,29900,-73.81,20240327,7810,0.26,20241209,0.23,N,122640,500,104 억,,254490,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 160804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8350 470 2 5.96 818101470 99762 69.37 7800 8500 7800 10240 5520 7880 8200.50 1.06 0 18588 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1748 -5.65 1.94 12 0.48 -1479.00 4301.00 29900 20240327 -72.07 7710 20241209 8.30 29900 -72.07 20240327 7710 8.30 20241209 29900 -72.07 20240327 7710 8.30 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
3 20241210 150804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8350 470 2 5.96 804883960 98179 68.27 7800 8500 7800 10240 5520 7880 8198.13 1.06 0 18509 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1748 -5.65 1.94 12 0.47 -1479.00 4301.00 29900 20240327 -72.07 7710 20241209 8.30 29900 -72.07 20240327 7710 8.30 20241209 29900 -72.07 20240327 7710 8.30 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
4 20241210 140804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8180 300 2 3.81 472078070 58344 40.57 7800 8180 7800 10240 5520 7880 8091.29 1.06 0 21851 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1712 -5.53 1.90 12 0.28 -1479.00 4301.00 29900 20240327 -72.64 7710 20241209 6.10 29900 -72.64 20240327 7710 6.10 20241209 29900 -72.64 20240327 7710 6.10 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
5 20241210 130804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8100 220 2 2.79 341441130 42308 29.42 7800 8150 7800 10240 5520 7880 8070.37 1.06 0 15541 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1695 -5.48 1.88 12 0.20 -1479.00 4301.00 29900 20240327 -72.91 7710 20241209 5.06 29900 -72.91 20240327 7710 5.06 20241209 29900 -72.91 20240327 7710 5.06 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
6 20241210 120804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8110 230 2 2.92 290933230 36072 25.08 7800 8150 7800 10240 5520 7880 8065.35 1.06 0 14236 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1697 -5.48 1.89 12 0.17 -1479.00 4301.00 29900 20240327 -72.88 7710 20241209 5.19 29900 -72.88 20240327 7710 5.19 20241209 29900 -72.88 20240327 7710 5.19 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
7 20241210 110803 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8120 240 2 3.05 222935730 27691 19.25 7800 8150 7800 10240 5520 7880 8050.84 1.06 0 10380 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1700 -5.49 1.89 12 0.13 -1479.00 4301.00 29900 20240327 -72.84 7710 20241209 5.32 29900 -72.84 20240327 7710 5.32 20241209 29900 -72.84 20240327 7710 5.32 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
8 20241210 100804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8130 250 2 3.17 157590890 19654 13.67 7800 8130 7800 10240 5520 7880 8018.26 1.06 0 7414 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1702 -5.50 1.89 12 0.09 -1479.00 4301.00 29900 20240327 -72.81 7710 20241209 5.45 29900 -72.81 20240327 7710 5.45 20241209 29900 -72.81 20240327 7710 5.45 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
9 20241210 090809 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7960 80 2 1.02 22192150 2808 1.95 7800 8030 7800 10240 5520 7880 7903.19 1.06 0 20 8353 8116 7913 7676 7473 8015 7575 105 2360 500 5510 10 1 20930108 1666 -5.38 1.85 12 0.01 -1479.00 4301.00 29900 20240327 -73.38 7710 20241209 3.24 29900 -73.38 20240327 7710 3.24 20241209 29900 -73.38 20240327 7710 3.24 20241209 0.24 N 122640 500 104 억 221861 N N 0 N 00 N
10 20241209 160801 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7880 -450 5 -5.40 1141129860 143751 90.00 8030 8150 7710 10820 5840 8330 7938.24 1.22 0 -32545 8823 8576 8353 8106 7883 8465 7995 105 2490 500 5830 10 1 20930108 1649 -5.33 1.83 12 0.69 -1479.00 4301.00 29900 20240327 -73.65 7710 20241209 2.20 29900 -73.65 20240327 7710 2.20 20241209 29900 -73.65 20240327 7710 2.20 20241209 0.23 N 122640 500 104 억 254490 N N 0 N 00 N
11 20241209 150801 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7820 -510 5 -6.12 1066238990 134127 83.97 8030 8150 7780 10820 5840 8330 7949.47 1.22 0 -31059 8823 8576 8353 8106 7883 8465 7995 105 2490 500 5830 10 1 20930108 1637 -5.29 1.82 12 0.64 -1479.00 4301.00 29900 20240327 -73.85 7780 20241209 0.51 29900 -73.85 20240327 7780 0.51 20241209 29900 -73.85 20240327 7780 0.51 20241209 0.23 N 122640 500 104 억 254490 N N 0 N 00 N
12 20241209 140803 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7830 -500 5 -6.00 945224610 118631 74.27 8030 8150 7810 10820 5840 8330 7967.77 1.22 0 -30714 8823 8576 8353 8106 7883 8465 7995 105 2490 500 5830 10 1 20930108 1639 -5.29 1.82 12 0.57 -1479.00 4301.00 29900 20240327 -73.81 7810 20241209 0.26 29900 -73.81 20240327 7810 0.26 20241209 29900 -73.81 20240327 7810 0.26 20241209 0.23 N 122640 500 104 억 254490 N N 0 N 00 N