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
417970/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
20241210,161220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8350,450,2,5.70,78947860,9770,35.64,7770,8350,7770,10270,5530,7900,8080.64,0.43,0,3076,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,534,50.00,0.87,12,0.15,167.00,9618.00,20900,20240126,-60.05,7660,20241209,9.01,20900,-60.05,20240126,7660,9.01,20241209,20900,-60.05,20240126,7660,9.01,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,151222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,400,2,5.06,73160500,9075,33.10,7770,8320,7770,10270,5530,7900,8061.76,0.43,0,2558,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,531,49.70,0.86,12,0.14,167.00,9618.00,20900,20240126,-60.29,7660,20241209,8.36,20900,-60.29,20240126,7660,8.36,20241209,20900,-60.29,20240126,7660,8.36,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,141222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,390,2,4.94,66536950,8273,30.18,7770,8300,7770,10270,5530,7900,8042.66,0.43,0,2037,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,530,49.64,0.86,12,0.13,167.00,9618.00,20900,20240126,-60.33,7660,20241209,8.22,20900,-60.33,20240126,7660,8.22,20241209,20900,-60.33,20240126,7660,8.22,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,131224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,320,2,4.05,59574420,7430,27.10,7770,8300,7770,10270,5530,7900,8018.09,0.43,0,1534,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,526,49.22,0.85,12,0.12,167.00,9618.00,20900,20240126,-60.67,7660,20241209,7.31,20900,-60.67,20240126,7660,7.31,20241209,20900,-60.67,20240126,7660,7.31,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,121222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,290,2,3.67,56163060,7014,25.58,7770,8300,7770,10270,5530,7900,8007.28,0.43,0,1368,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,524,49.04,0.85,12,0.11,167.00,9618.00,20900,20240126,-60.81,7660,20241209,6.92,20900,-60.81,20240126,7660,6.92,20241209,20900,-60.81,20240126,7660,6.92,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,111221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,290,2,3.67,51457430,6438,23.48,7770,8300,7770,10270,5530,7900,7992.77,0.43,0,1120,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,524,49.04,0.85,12,0.10,167.00,9618.00,20900,20240126,-60.81,7660,20241209,6.92,20900,-60.81,20240126,7660,6.92,20241209,20900,-60.81,20240126,7660,6.92,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,101223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,400,2,5.06,41166440,5179,18.89,7770,8300,7770,10270,5530,7900,7948.72,0.43,0,682,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,531,49.70,0.86,12,0.08,167.00,9618.00,20900,20240126,-60.29,7660,20241209,8.36,20900,-60.29,20240126,7660,8.36,20241209,20900,-60.29,20240126,7660,8.36,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241210,091230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8050,150,2,1.90,27001750,3439,12.54,7770,8050,7770,10270,5530,7900,7851.63,0.43,0,735,8486,8192,7926,7632,7366,8060,7500,32,2370,500,5210,10,1,6396700,515,48.20,0.84,12,0.05,167.00,9618.00,20900,20240126,-61.48,7660,20241209,5.09,20900,-61.48,20240126,7660,5.09,20241209,20900,-61.48,20240126,7660,5.09,20241209,2.29,N,417970,500,31 억,,27327,N,N,0,N,00,N
20241209,161218,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7900,-420,5,-5.05,215355530,27415,123.95,8080,8220,7660,10810,5830,8320,7855.39,0.45,0,-1791,8573,8446,8303,8176,8033,8510,8240,32,2490,500,5490,10,1,6396700,505,47.31,0.82,12,0.43,167.00,9618.00,20900,20240126,-62.20,7660,20241209,3.13,20900,-62.20,20240126,7660,3.13,20241209,20900,-62.20,20240126,7660,3.13,20241209,2.26,N,417970,500,31 억,,29048,N,N,0,N,00,N
20241209,151220,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7710,-610,5,-7.33,209407690,26658,120.53,8080,8220,7660,10810,5830,8320,7855.34,0.45,0,-1699,8573,8446,8303,8176,8033,8510,8240,32,2490,500,5490,10,1,6396700,493,46.17,0.80,12,0.42,167.00,9618.00,20900,20240126,-63.11,7660,20241209,0.65,20900,-63.11,20240126,7660,0.65,20241209,20900,-63.11,20240126,7660,0.65,20241209,2.26,N,417970,500,31 억,,29048,N,N,0,N,00,N
20241209,141218,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7710,-610,5,-7.33,189386900,24055,108.76,8080,8220,7660,10810,5830,8320,7873.08,0.45,0,-1698,8573,8446,8303,8176,8033,8510,8240,32,2490,500,5490,10,1,6396700,493,46.17,0.80,12,0.38,167.00,9618.00,20900,20240126,-63.11,7660,20241209,0.65,20900,-63.11,20240126,7660,0.65,20241209,20900,-63.11,20240126,7660,0.65,20241209,2.26,N,417970,500,31 억,,29048,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 161220 57 100.00 KOSDAQ 기계.장비 N N N N N 8350 450 2 5.70 78947860 9770 35.64 7770 8350 7770 10270 5530 7900 8080.64 0.43 0 3076 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 534 50.00 0.87 12 0.15 167.00 9618.00 20900 20240126 -60.05 7660 20241209 9.01 20900 -60.05 20240126 7660 9.01 20241209 20900 -60.05 20240126 7660 9.01 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
3 20241210 151222 57 100.00 KOSDAQ 기계.장비 N N N N N 8300 400 2 5.06 73160500 9075 33.10 7770 8320 7770 10270 5530 7900 8061.76 0.43 0 2558 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 531 49.70 0.86 12 0.14 167.00 9618.00 20900 20240126 -60.29 7660 20241209 8.36 20900 -60.29 20240126 7660 8.36 20241209 20900 -60.29 20240126 7660 8.36 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
4 20241210 141222 57 100.00 KOSDAQ 기계.장비 N N N N N 8290 390 2 4.94 66536950 8273 30.18 7770 8300 7770 10270 5530 7900 8042.66 0.43 0 2037 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 530 49.64 0.86 12 0.13 167.00 9618.00 20900 20240126 -60.33 7660 20241209 8.22 20900 -60.33 20240126 7660 8.22 20241209 20900 -60.33 20240126 7660 8.22 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
5 20241210 131224 57 100.00 KOSDAQ 기계.장비 N N N N N 8220 320 2 4.05 59574420 7430 27.10 7770 8300 7770 10270 5530 7900 8018.09 0.43 0 1534 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 526 49.22 0.85 12 0.12 167.00 9618.00 20900 20240126 -60.67 7660 20241209 7.31 20900 -60.67 20240126 7660 7.31 20241209 20900 -60.67 20240126 7660 7.31 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
6 20241210 121222 57 100.00 KOSDAQ 기계.장비 N N N N N 8190 290 2 3.67 56163060 7014 25.58 7770 8300 7770 10270 5530 7900 8007.28 0.43 0 1368 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 524 49.04 0.85 12 0.11 167.00 9618.00 20900 20240126 -60.81 7660 20241209 6.92 20900 -60.81 20240126 7660 6.92 20241209 20900 -60.81 20240126 7660 6.92 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
7 20241210 111221 57 100.00 KOSDAQ 기계.장비 N N N N N 8190 290 2 3.67 51457430 6438 23.48 7770 8300 7770 10270 5530 7900 7992.77 0.43 0 1120 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 524 49.04 0.85 12 0.10 167.00 9618.00 20900 20240126 -60.81 7660 20241209 6.92 20900 -60.81 20240126 7660 6.92 20241209 20900 -60.81 20240126 7660 6.92 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
8 20241210 101223 57 100.00 KOSDAQ 기계.장비 N N N N N 8300 400 2 5.06 41166440 5179 18.89 7770 8300 7770 10270 5530 7900 7948.72 0.43 0 682 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 531 49.70 0.86 12 0.08 167.00 9618.00 20900 20240126 -60.29 7660 20241209 8.36 20900 -60.29 20240126 7660 8.36 20241209 20900 -60.29 20240126 7660 8.36 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
9 20241210 091230 57 100.00 KOSDAQ 기계.장비 N N N N N 8050 150 2 1.90 27001750 3439 12.54 7770 8050 7770 10270 5530 7900 7851.63 0.43 0 735 8486 8192 7926 7632 7366 8060 7500 32 2370 500 5210 10 1 6396700 515 48.20 0.84 12 0.05 167.00 9618.00 20900 20240126 -61.48 7660 20241209 5.09 20900 -61.48 20240126 7660 5.09 20241209 20900 -61.48 20240126 7660 5.09 20241209 2.29 N 417970 500 31 억 27327 N N 0 N 00 N
10 20241209 161218 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7900 -420 5 -5.05 215355530 27415 123.95 8080 8220 7660 10810 5830 8320 7855.39 0.45 0 -1791 8573 8446 8303 8176 8033 8510 8240 32 2490 500 5490 10 1 6396700 505 47.31 0.82 12 0.43 167.00 9618.00 20900 20240126 -62.20 7660 20241209 3.13 20900 -62.20 20240126 7660 3.13 20241209 20900 -62.20 20240126 7660 3.13 20241209 2.26 N 417970 500 31 억 29048 N N 0 N 00 N
11 20241209 151220 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7710 -610 5 -7.33 209407690 26658 120.53 8080 8220 7660 10810 5830 8320 7855.34 0.45 0 -1699 8573 8446 8303 8176 8033 8510 8240 32 2490 500 5490 10 1 6396700 493 46.17 0.80 12 0.42 167.00 9618.00 20900 20240126 -63.11 7660 20241209 0.65 20900 -63.11 20240126 7660 0.65 20241209 20900 -63.11 20240126 7660 0.65 20241209 2.26 N 417970 500 31 억 29048 N N 0 N 00 N
12 20241209 141218 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7710 -610 5 -7.33 189386900 24055 108.76 8080 8220 7660 10810 5830 8320 7873.08 0.45 0 -1698 8573 8446 8303 8176 8033 8510 8240 32 2490 500 5490 10 1 6396700 493 46.17 0.80 12 0.38 167.00 9618.00 20900 20240126 -63.11 7660 20241209 0.65 20900 -63.11 20240126 7660 0.65 20241209 20900 -63.11 20240126 7660 0.65 20241209 2.26 N 417970 500 31 억 29048 N N 0 N 00 N