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
317850/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
20241210,161110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8670,840,2,10.73,3083212640,360711,274.60,8200,8940,8160,10170,5490,7830,8547.54,0.59,0,28677,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,722,-298.97,1.56,12,4.33,-29.00,5568.00,13280,20240730,-34.71,7830,20241209,10.73,13280,-34.71,20240730,7830,10.73,20241209,13280,-34.71,20240730,7830,10.73,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,151112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,860,2,10.98,3017189660,353093,268.80,8200,8940,8160,10170,5490,7830,8545.03,0.59,0,29299,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,723,-299.66,1.56,12,4.24,-29.00,5568.00,13280,20240730,-34.56,7830,20241209,10.98,13280,-34.56,20240730,7830,10.98,20241209,13280,-34.56,20240730,7830,10.98,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,141112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,770,2,9.83,2910241050,340694,259.36,8200,8940,8160,10170,5490,7830,8542.10,0.59,0,25612,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,716,-296.55,1.54,12,4.09,-29.00,5568.00,13280,20240730,-35.24,7830,20241209,9.83,13280,-35.24,20240730,7830,9.83,20241209,13280,-35.24,20240730,7830,9.83,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,131114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8640,810,2,10.34,2735926000,320516,244.00,8200,8940,8160,10170,5490,7830,8536.00,0.59,0,26360,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,719,-297.93,1.55,12,3.85,-29.00,5568.00,13280,20240730,-34.94,7830,20241209,10.34,13280,-34.94,20240730,7830,10.34,20241209,13280,-34.94,20240730,7830,10.34,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,121112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8490,660,2,8.43,2627784170,307912,234.41,8200,8940,8160,10170,5490,7830,8534.21,0.59,0,24646,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,707,-292.76,1.52,12,3.70,-29.00,5568.00,13280,20240730,-36.07,7830,20241209,8.43,13280,-36.07,20240730,7830,8.43,20241209,13280,-36.07,20240730,7830,8.43,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,111112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,880,2,11.24,2358544480,276729,210.67,8200,8940,8160,10170,5490,7830,8522.94,0.59,0,17025,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,725,-300.34,1.56,12,3.32,-29.00,5568.00,13280,20240730,-34.41,7830,20241209,11.24,13280,-34.41,20240730,7830,11.24,20241209,13280,-34.41,20240730,7830,11.24,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,101113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,860,2,10.98,1906528780,225177,171.42,8200,8940,8160,10170,5490,7830,8466.80,0.59,0,12809,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,723,-299.66,1.56,12,2.71,-29.00,5568.00,13280,20240730,-34.56,7830,20241209,10.98,13280,-34.56,20240730,7830,10.98,20241209,13280,-34.56,20240730,7830,10.98,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241210,091120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8330,500,2,6.39,917857490,109536,83.39,8200,8940,8160,10170,5490,7830,8379.51,0.59,0,-7190,8523,8176,8003,7656,7483,8090,7570,42,2340,500,4850,10,1,8324420,693,-287.24,1.50,12,1.32,-29.00,5568.00,13280,20240730,-37.27,7830,20241209,6.39,13280,-37.27,20240730,7830,6.39,20241209,13280,-37.27,20240730,7830,6.39,20241209,6.64,N,317850,500,41 억,,48740,N,N,0,N,00,N
20241209,161109,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7830,-490,5,-5.89,931591990,116843,59.50,8210,8350,7830,10810,5830,8320,7973.79,0.50,0,7571,8900,8610,8260,7970,7620,8435,7795,42,2490,500,5150,10,1,8324420,652,-270.00,1.41,12,1.40,-29.00,5568.00,13280,20240730,-41.04,7830,20241209,0.00,13280,-41.04,20240730,7830,0.00,20241209,13280,-41.04,20240730,7830,0.00,20241209,6.95,N,317850,500,41 억,,41266,N,N,0,N,00,N
20241209,151110,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7850,-470,5,-5.65,865184970,108365,55.18,8210,8350,7850,10810,5830,8320,7983.36,0.50,0,6862,8900,8610,8260,7970,7620,8435,7795,42,2490,500,5150,10,1,8324420,653,-270.69,1.41,12,1.30,-29.00,5568.00,13280,20240730,-40.89,7850,20241209,0.00,13280,-40.89,20240730,7850,0.00,20241209,13280,-40.89,20240730,7850,0.00,20241209,6.95,N,317850,500,41 억,,41266,N,N,0,N,00,N
20241209,141110,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7890,-430,5,-5.17,759901570,95019,48.39,8210,8350,7850,10810,5830,8320,7996.67,0.50,0,5614,8900,8610,8260,7970,7620,8435,7795,42,2490,500,5150,10,1,8324420,657,-272.07,1.42,12,1.14,-29.00,5568.00,13280,20240730,-40.59,7850,20241209,0.51,13280,-40.59,20240730,7850,0.51,20241209,13280,-40.59,20240730,7850,0.51,20241209,6.95,N,317850,500,41 억,,41266,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 161110 57 100.00 KOSDAQ 기계.장비 N N N N N 8670 840 2 10.73 3083212640 360711 274.60 8200 8940 8160 10170 5490 7830 8547.54 0.59 0 28677 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 722 -298.97 1.56 12 4.33 -29.00 5568.00 13280 20240730 -34.71 7830 20241209 10.73 13280 -34.71 20240730 7830 10.73 20241209 13280 -34.71 20240730 7830 10.73 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
3 20241210 151112 57 100.00 KOSDAQ 기계.장비 N N N N N 8690 860 2 10.98 3017189660 353093 268.80 8200 8940 8160 10170 5490 7830 8545.03 0.59 0 29299 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 723 -299.66 1.56 12 4.24 -29.00 5568.00 13280 20240730 -34.56 7830 20241209 10.98 13280 -34.56 20240730 7830 10.98 20241209 13280 -34.56 20240730 7830 10.98 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
4 20241210 141112 57 100.00 KOSDAQ 기계.장비 N N N N N 8600 770 2 9.83 2910241050 340694 259.36 8200 8940 8160 10170 5490 7830 8542.10 0.59 0 25612 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 716 -296.55 1.54 12 4.09 -29.00 5568.00 13280 20240730 -35.24 7830 20241209 9.83 13280 -35.24 20240730 7830 9.83 20241209 13280 -35.24 20240730 7830 9.83 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
5 20241210 131114 57 100.00 KOSDAQ 기계.장비 N N N N N 8640 810 2 10.34 2735926000 320516 244.00 8200 8940 8160 10170 5490 7830 8536.00 0.59 0 26360 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 719 -297.93 1.55 12 3.85 -29.00 5568.00 13280 20240730 -34.94 7830 20241209 10.34 13280 -34.94 20240730 7830 10.34 20241209 13280 -34.94 20240730 7830 10.34 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
6 20241210 121112 57 100.00 KOSDAQ 기계.장비 N N N N N 8490 660 2 8.43 2627784170 307912 234.41 8200 8940 8160 10170 5490 7830 8534.21 0.59 0 24646 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 707 -292.76 1.52 12 3.70 -29.00 5568.00 13280 20240730 -36.07 7830 20241209 8.43 13280 -36.07 20240730 7830 8.43 20241209 13280 -36.07 20240730 7830 8.43 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
7 20241210 111112 57 100.00 KOSDAQ 기계.장비 N N N N N 8710 880 2 11.24 2358544480 276729 210.67 8200 8940 8160 10170 5490 7830 8522.94 0.59 0 17025 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 725 -300.34 1.56 12 3.32 -29.00 5568.00 13280 20240730 -34.41 7830 20241209 11.24 13280 -34.41 20240730 7830 11.24 20241209 13280 -34.41 20240730 7830 11.24 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
8 20241210 101113 57 100.00 KOSDAQ 기계.장비 N N N N N 8690 860 2 10.98 1906528780 225177 171.42 8200 8940 8160 10170 5490 7830 8466.80 0.59 0 12809 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 723 -299.66 1.56 12 2.71 -29.00 5568.00 13280 20240730 -34.56 7830 20241209 10.98 13280 -34.56 20240730 7830 10.98 20241209 13280 -34.56 20240730 7830 10.98 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
9 20241210 091120 57 100.00 KOSDAQ 기계.장비 N N N N N 8330 500 2 6.39 917857490 109536 83.39 8200 8940 8160 10170 5490 7830 8379.51 0.59 0 -7190 8523 8176 8003 7656 7483 8090 7570 42 2340 500 4850 10 1 8324420 693 -287.24 1.50 12 1.32 -29.00 5568.00 13280 20240730 -37.27 7830 20241209 6.39 13280 -37.27 20240730 7830 6.39 20241209 13280 -37.27 20240730 7830 6.39 20241209 6.64 N 317850 500 41 억 48740 N N 0 N 00 N
10 20241209 161109 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7830 -490 5 -5.89 931591990 116843 59.50 8210 8350 7830 10810 5830 8320 7973.79 0.50 0 7571 8900 8610 8260 7970 7620 8435 7795 42 2490 500 5150 10 1 8324420 652 -270.00 1.41 12 1.40 -29.00 5568.00 13280 20240730 -41.04 7830 20241209 0.00 13280 -41.04 20240730 7830 0.00 20241209 13280 -41.04 20240730 7830 0.00 20241209 6.95 N 317850 500 41 억 41266 N N 0 N 00 N
11 20241209 151110 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7850 -470 5 -5.65 865184970 108365 55.18 8210 8350 7850 10810 5830 8320 7983.36 0.50 0 6862 8900 8610 8260 7970 7620 8435 7795 42 2490 500 5150 10 1 8324420 653 -270.69 1.41 12 1.30 -29.00 5568.00 13280 20240730 -40.89 7850 20241209 0.00 13280 -40.89 20240730 7850 0.00 20241209 13280 -40.89 20240730 7850 0.00 20241209 6.95 N 317850 500 41 억 41266 N N 0 N 00 N
12 20241209 141110 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7890 -430 5 -5.17 759901570 95019 48.39 8210 8350 7850 10810 5830 8320 7996.67 0.50 0 5614 8900 8610 8260 7970 7620 8435 7795 42 2490 500 5150 10 1 8324420 657 -272.07 1.42 12 1.14 -29.00 5568.00 13280 20240730 -40.59 7850 20241209 0.51 13280 -40.59 20240730 7850 0.51 20241209 13280 -40.59 20240730 7850 0.51 20241209 6.95 N 317850 500 41 억 41266 N N 0 N 00 N