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
419080/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
20241210,161223,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7870,590,2,8.10,249246090,31662,30.11,7050,8300,7050,9460,5100,7280,7872.09,0.00,0,2599,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,828,262.33,1.72,12,0.30,30.00,4588.00,18060,20240123,-56.42,7050,20241210,11.63,18060,-56.42,20240123,7050,11.63,20241210,18060,-56.42,20240123,7050,11.63,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,151225,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8020,740,2,10.16,237874980,30222,28.74,7050,8300,7050,9460,5100,7280,7870.92,0.00,0,2382,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,844,267.33,1.75,12,0.29,30.00,4588.00,18060,20240123,-55.59,7050,20241210,13.76,18060,-55.59,20240123,7050,13.76,20241210,18060,-55.59,20240123,7050,13.76,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,141225,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8100,820,2,11.26,194788800,24835,23.62,7050,8300,7050,9460,5100,7280,7843.32,0.00,0,1632,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,852,270.00,1.77,12,0.24,30.00,4588.00,18060,20240123,-55.15,7050,20241210,14.89,18060,-55.15,20240123,7050,14.89,20241210,18060,-55.15,20240123,7050,14.89,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,131227,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8140,860,2,11.81,192936900,24606,23.40,7050,8300,7050,9460,5100,7280,7841.05,0.00,0,1653,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,856,271.33,1.77,12,0.23,30.00,4588.00,18060,20240123,-54.93,7050,20241210,15.46,18060,-54.93,20240123,7050,15.46,20241210,18060,-54.93,20240123,7050,15.46,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,121224,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8040,760,2,10.44,184251450,23533,22.38,7050,8300,7050,9460,5100,7280,7829.49,0.00,0,1659,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,846,268.00,1.75,12,0.22,30.00,4588.00,18060,20240123,-55.48,7050,20241210,14.04,18060,-55.48,20240123,7050,14.04,20241210,18060,-55.48,20240123,7050,14.04,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,111224,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7900,620,2,8.52,117880040,15345,14.59,7050,8000,7050,9460,5100,7280,7681.98,0.00,0,1033,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,831,263.33,1.72,12,0.15,30.00,4588.00,18060,20240123,-56.26,7050,20241210,12.06,18060,-56.26,20240123,7050,12.06,20241210,18060,-56.26,20240123,7050,12.06,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,101225,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7910,630,2,8.65,104270520,13604,12.94,7050,8000,7050,9460,5100,7280,7664.70,0.00,0,-71,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,832,263.67,1.72,12,0.13,30.00,4588.00,18060,20240123,-56.20,7050,20241210,12.20,18060,-56.20,20240123,7050,12.20,20241210,18060,-56.20,20240123,7050,12.20,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241210,091233,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7510,230,2,3.16,28358290,3873,3.68,7050,7590,7050,9460,5100,7280,7322.05,0.00,0,1225,8520,7900,7590,6970,6660,7745,6815,53,2180,500,5090,10,1,10517817,790,250.33,1.64,12,0.04,30.00,4588.00,18060,20240123,-58.42,7050,20241210,6.52,18060,-58.42,20240123,7050,6.52,20241210,18060,-58.42,20240123,7050,6.52,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,01,N
20241209,161220,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7280,-1200,5,-14.15,803397840,105097,327.10,8030,8210,7280,11020,5940,8480,7644.36,0.00,0,-8203,9133,8806,8463,8136,7793,8635,7965,53,2540,500,5930,10,1,10517817,766,242.67,1.59,12,1.00,30.00,4588.00,18060,20240123,-59.69,7280,20241209,0.00,18060,-59.69,20240123,7280,0.00,20241209,18060,-59.69,20240123,7280,0.00,20241209,1.57,N,419080,500,52 억,,0,N,N,0,N,00,N
20241209,151223,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7330,-1150,5,-13.56,774297740,101109,314.69,8030,8210,7300,11020,5940,8480,7658.05,0.00,0,-7929,9133,8806,8463,8136,7793,8635,7965,53,2540,500,5930,10,1,10517817,771,244.33,1.60,12,0.96,30.00,4588.00,18060,20240123,-59.41,7300,20241209,0.41,18060,-59.41,20240123,7300,0.41,20241209,18060,-59.41,20240123,7300,0.41,20241209,1.57,N,419080,500,52 억,,0,N,N,0,N,00,N
20241209,141221,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7470,-1010,5,-11.91,661825720,85880,267.29,8030,8210,7400,11020,5940,8480,7706.40,0.00,0,-4235,9133,8806,8463,8136,7793,8635,7965,53,2540,500,5930,10,1,10517817,786,249.00,1.63,12,0.82,30.00,4588.00,18060,20240123,-58.64,7400,20241209,0.95,18060,-58.64,20240123,7400,0.95,20241209,18060,-58.64,20240123,7400,0.95,20241209,1.57,N,419080,500,52 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 161223 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7870 590 2 8.10 249246090 31662 30.11 7050 8300 7050 9460 5100 7280 7872.09 0.00 0 2599 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 828 262.33 1.72 12 0.30 30.00 4588.00 18060 20240123 -56.42 7050 20241210 11.63 18060 -56.42 20240123 7050 11.63 20241210 18060 -56.42 20240123 7050 11.63 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
3 20241210 151225 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8020 740 2 10.16 237874980 30222 28.74 7050 8300 7050 9460 5100 7280 7870.92 0.00 0 2382 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 844 267.33 1.75 12 0.29 30.00 4588.00 18060 20240123 -55.59 7050 20241210 13.76 18060 -55.59 20240123 7050 13.76 20241210 18060 -55.59 20240123 7050 13.76 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
4 20241210 141225 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8100 820 2 11.26 194788800 24835 23.62 7050 8300 7050 9460 5100 7280 7843.32 0.00 0 1632 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 852 270.00 1.77 12 0.24 30.00 4588.00 18060 20240123 -55.15 7050 20241210 14.89 18060 -55.15 20240123 7050 14.89 20241210 18060 -55.15 20240123 7050 14.89 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
5 20241210 131227 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8140 860 2 11.81 192936900 24606 23.40 7050 8300 7050 9460 5100 7280 7841.05 0.00 0 1653 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 856 271.33 1.77 12 0.23 30.00 4588.00 18060 20240123 -54.93 7050 20241210 15.46 18060 -54.93 20240123 7050 15.46 20241210 18060 -54.93 20240123 7050 15.46 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
6 20241210 121224 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8040 760 2 10.44 184251450 23533 22.38 7050 8300 7050 9460 5100 7280 7829.49 0.00 0 1659 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 846 268.00 1.75 12 0.22 30.00 4588.00 18060 20240123 -55.48 7050 20241210 14.04 18060 -55.48 20240123 7050 14.04 20241210 18060 -55.48 20240123 7050 14.04 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
7 20241210 111224 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7900 620 2 8.52 117880040 15345 14.59 7050 8000 7050 9460 5100 7280 7681.98 0.00 0 1033 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 831 263.33 1.72 12 0.15 30.00 4588.00 18060 20240123 -56.26 7050 20241210 12.06 18060 -56.26 20240123 7050 12.06 20241210 18060 -56.26 20240123 7050 12.06 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
8 20241210 101225 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7910 630 2 8.65 104270520 13604 12.94 7050 8000 7050 9460 5100 7280 7664.70 0.00 0 -71 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 832 263.67 1.72 12 0.13 30.00 4588.00 18060 20240123 -56.20 7050 20241210 12.20 18060 -56.20 20240123 7050 12.20 20241210 18060 -56.20 20240123 7050 12.20 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
9 20241210 091233 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7510 230 2 3.16 28358290 3873 3.68 7050 7590 7050 9460 5100 7280 7322.05 0.00 0 1225 8520 7900 7590 6970 6660 7745 6815 53 2180 500 5090 10 1 10517817 790 250.33 1.64 12 0.04 30.00 4588.00 18060 20240123 -58.42 7050 20241210 6.52 18060 -58.42 20240123 7050 6.52 20241210 18060 -58.42 20240123 7050 6.52 20241210 1.51 N 419080 500 52 억 0 N N 0 N 01 N
10 20241209 161220 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7280 -1200 5 -14.15 803397840 105097 327.10 8030 8210 7280 11020 5940 8480 7644.36 0.00 0 -8203 9133 8806 8463 8136 7793 8635 7965 53 2540 500 5930 10 1 10517817 766 242.67 1.59 12 1.00 30.00 4588.00 18060 20240123 -59.69 7280 20241209 0.00 18060 -59.69 20240123 7280 0.00 20241209 18060 -59.69 20240123 7280 0.00 20241209 1.57 N 419080 500 52 억 0 N N 0 N 00 N
11 20241209 151223 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7330 -1150 5 -13.56 774297740 101109 314.69 8030 8210 7300 11020 5940 8480 7658.05 0.00 0 -7929 9133 8806 8463 8136 7793 8635 7965 53 2540 500 5930 10 1 10517817 771 244.33 1.60 12 0.96 30.00 4588.00 18060 20240123 -59.41 7300 20241209 0.41 18060 -59.41 20240123 7300 0.41 20241209 18060 -59.41 20240123 7300 0.41 20241209 1.57 N 419080 500 52 억 0 N N 0 N 00 N
12 20241209 141221 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7470 -1010 5 -11.91 661825720 85880 267.29 8030 8210 7400 11020 5940 8480 7706.40 0.00 0 -4235 9133 8806 8463 8136 7793 8635 7965 53 2540 500 5930 10 1 10517817 786 249.00 1.63 12 0.82 30.00 4588.00 18060 20240123 -58.64 7400 20241209 0.95 18060 -58.64 20240123 7400 0.95 20241209 18060 -58.64 20240123 7400 0.95 20241209 1.57 N 419080 500 52 억 0 N N 0 N 00 N