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
302430/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
20241210,161056,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7360,360,2,5.14,117720020,16435,54.41,6810,7390,6810,9100,4900,7000,7162.76,0.00,0,8022,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,724,9.27,1.12,12,0.17,794.00,6598.00,15260,20240312,-51.77,6810,20241210,8.08,15260,-51.77,20240312,6810,8.08,20241210,15260,-51.77,20240312,6810,8.08,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,151059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7290,290,2,4.14,116601440,16283,53.91,6810,7390,6810,9100,4900,7000,7160.93,0.00,0,8044,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,717,9.18,1.10,12,0.17,794.00,6598.00,15260,20240312,-52.23,6810,20241210,7.05,15260,-52.23,20240312,6810,7.05,20241210,15260,-52.23,20240312,6810,7.05,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,141059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7370,370,2,5.29,114345200,15974,52.89,6810,7390,6810,9100,4900,7000,7158.21,0.00,0,7762,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,725,9.28,1.12,12,0.16,794.00,6598.00,15260,20240312,-51.70,6810,20241210,8.22,15260,-51.70,20240312,6810,8.22,20241210,15260,-51.70,20240312,6810,8.22,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,131100,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7380,380,2,5.43,113625590,15876,52.56,6810,7390,6810,9100,4900,7000,7157.07,0.00,0,7781,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,726,9.29,1.12,12,0.16,794.00,6598.00,15260,20240312,-51.64,6810,20241210,8.37,15260,-51.64,20240312,6810,8.37,20241210,15260,-51.64,20240312,6810,8.37,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,121059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7310,310,2,4.43,111850490,15632,51.75,6810,7390,6810,9100,4900,7000,7155.23,0.00,0,7637,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,719,9.21,1.11,12,0.16,794.00,6598.00,15260,20240312,-52.10,6810,20241210,7.34,15260,-52.10,20240312,6810,7.34,20241210,15260,-52.10,20240312,6810,7.34,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,111058,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7330,330,2,4.71,92348620,12973,42.95,6810,7330,6810,9100,4900,7000,7118.52,0.00,0,8635,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,721,9.23,1.11,12,0.13,794.00,6598.00,15260,20240312,-51.97,6810,20241210,7.64,15260,-51.97,20240312,6810,7.64,20241210,15260,-51.97,20240312,6810,7.64,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,101059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7100,100,2,1.43,69257770,9780,32.38,6810,7250,6810,9100,4900,7000,7081.57,0.00,0,6039,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,698,8.94,1.08,12,0.10,794.00,6598.00,15260,20240312,-53.47,6810,20241210,4.26,15260,-53.47,20240312,6810,4.26,20241210,15260,-53.47,20240312,6810,4.26,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241210,091106,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7070,70,2,1.00,16015700,2300,7.61,6810,7110,6810,9100,4900,7000,6963.35,0.00,0,1447,7706,7352,7136,6782,6566,7245,6675,49,2100,500,4900,10,1,9833208,695,8.90,1.07,12,0.02,794.00,6598.00,15260,20240312,-53.67,6810,20241210,3.82,15260,-53.67,20240312,6810,3.82,20241210,15260,-53.67,20240312,6810,3.82,20241210,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20241209,161055,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7000,-490,5,-6.54,208947780,29524,167.17,7490,7490,6920,9730,5250,7490,7077.58,0.00,0,-1116,8316,7902,7456,7042,6596,7680,6820,49,2240,500,5240,10,1,9833208,688,8.82,1.06,12,0.30,794.00,6598.00,15260,20240312,-54.13,6920,20241209,1.16,15260,-54.13,20240312,6920,1.16,20241209,15260,-54.13,20240312,6920,1.16,20241209,1.60,N,302430,500,49 억,,0,N,N,0,N,00,N
20241209,151057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7040,-450,5,-6.01,187601010,26477,149.92,7490,7490,6920,9730,5250,7490,7085.43,0.00,0,552,8316,7902,7456,7042,6596,7680,6820,49,2240,500,5240,10,1,9833208,692,8.87,1.07,12,0.27,794.00,6598.00,15260,20240312,-53.87,6920,20241209,1.73,15260,-53.87,20240312,6920,1.73,20241209,15260,-53.87,20240312,6920,1.73,20241209,1.60,N,302430,500,49 억,,0,N,N,0,N,00,N
20241209,141057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7010,-480,5,-6.41,176274660,24863,140.78,7490,7490,6920,9730,5250,7490,7089.84,0.00,0,479,8316,7902,7456,7042,6596,7680,6820,49,2240,500,5240,10,1,9833208,689,8.83,1.06,12,0.25,794.00,6598.00,15260,20240312,-54.06,6920,20241209,1.30,15260,-54.06,20240312,6920,1.30,20241209,15260,-54.06,20240312,6920,1.30,20241209,1.60,N,302430,500,49 억,,0,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 161056 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7360 360 2 5.14 117720020 16435 54.41 6810 7390 6810 9100 4900 7000 7162.76 0.00 0 8022 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 724 9.27 1.12 12 0.17 794.00 6598.00 15260 20240312 -51.77 6810 20241210 8.08 15260 -51.77 20240312 6810 8.08 20241210 15260 -51.77 20240312 6810 8.08 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
3 20241210 151059 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7290 290 2 4.14 116601440 16283 53.91 6810 7390 6810 9100 4900 7000 7160.93 0.00 0 8044 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 717 9.18 1.10 12 0.17 794.00 6598.00 15260 20240312 -52.23 6810 20241210 7.05 15260 -52.23 20240312 6810 7.05 20241210 15260 -52.23 20240312 6810 7.05 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
4 20241210 141059 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7370 370 2 5.29 114345200 15974 52.89 6810 7390 6810 9100 4900 7000 7158.21 0.00 0 7762 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 725 9.28 1.12 12 0.16 794.00 6598.00 15260 20240312 -51.70 6810 20241210 8.22 15260 -51.70 20240312 6810 8.22 20241210 15260 -51.70 20240312 6810 8.22 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
5 20241210 131100 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7380 380 2 5.43 113625590 15876 52.56 6810 7390 6810 9100 4900 7000 7157.07 0.00 0 7781 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 726 9.29 1.12 12 0.16 794.00 6598.00 15260 20240312 -51.64 6810 20241210 8.37 15260 -51.64 20240312 6810 8.37 20241210 15260 -51.64 20240312 6810 8.37 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
6 20241210 121059 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7310 310 2 4.43 111850490 15632 51.75 6810 7390 6810 9100 4900 7000 7155.23 0.00 0 7637 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 719 9.21 1.11 12 0.16 794.00 6598.00 15260 20240312 -52.10 6810 20241210 7.34 15260 -52.10 20240312 6810 7.34 20241210 15260 -52.10 20240312 6810 7.34 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
7 20241210 111058 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7330 330 2 4.71 92348620 12973 42.95 6810 7330 6810 9100 4900 7000 7118.52 0.00 0 8635 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 721 9.23 1.11 12 0.13 794.00 6598.00 15260 20240312 -51.97 6810 20241210 7.64 15260 -51.97 20240312 6810 7.64 20241210 15260 -51.97 20240312 6810 7.64 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
8 20241210 101059 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7100 100 2 1.43 69257770 9780 32.38 6810 7250 6810 9100 4900 7000 7081.57 0.00 0 6039 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 698 8.94 1.08 12 0.10 794.00 6598.00 15260 20240312 -53.47 6810 20241210 4.26 15260 -53.47 20240312 6810 4.26 20241210 15260 -53.47 20240312 6810 4.26 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
9 20241210 091106 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7070 70 2 1.00 16015700 2300 7.61 6810 7110 6810 9100 4900 7000 6963.35 0.00 0 1447 7706 7352 7136 6782 6566 7245 6675 49 2100 500 4900 10 1 9833208 695 8.90 1.07 12 0.02 794.00 6598.00 15260 20240312 -53.67 6810 20241210 3.82 15260 -53.67 20240312 6810 3.82 20241210 15260 -53.67 20240312 6810 3.82 20241210 1.61 N 302430 500 49 억 0 N N 0 N 00 N
10 20241209 161055 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7000 -490 5 -6.54 208947780 29524 167.17 7490 7490 6920 9730 5250 7490 7077.58 0.00 0 -1116 8316 7902 7456 7042 6596 7680 6820 49 2240 500 5240 10 1 9833208 688 8.82 1.06 12 0.30 794.00 6598.00 15260 20240312 -54.13 6920 20241209 1.16 15260 -54.13 20240312 6920 1.16 20241209 15260 -54.13 20240312 6920 1.16 20241209 1.60 N 302430 500 49 억 0 N N 0 N 00 N
11 20241209 151057 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7040 -450 5 -6.01 187601010 26477 149.92 7490 7490 6920 9730 5250 7490 7085.43 0.00 0 552 8316 7902 7456 7042 6596 7680 6820 49 2240 500 5240 10 1 9833208 692 8.87 1.07 12 0.27 794.00 6598.00 15260 20240312 -53.87 6920 20241209 1.73 15260 -53.87 20240312 6920 1.73 20241209 15260 -53.87 20240312 6920 1.73 20241209 1.60 N 302430 500 49 억 0 N N 0 N 00 N
12 20241209 141057 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7010 -480 5 -6.41 176274660 24863 140.78 7490 7490 6920 9730 5250 7490 7089.84 0.00 0 479 8316 7902 7456 7042 6596 7680 6820 49 2240 500 5240 10 1 9833208 689 8.83 1.06 12 0.25 794.00 6598.00 15260 20240312 -54.06 6920 20241209 1.30 15260 -54.06 20240312 6920 1.30 20241209 15260 -54.06 20240312 6920 1.30 20241209 1.60 N 302430 500 49 억 0 N N 0 N 00 N