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
105740/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
20241210,160742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,430,2,7.07,737955320,116111,74.63,6050,6530,6050,7900,4260,6080,6355.86,1.00,0,43836,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,662,5.73,0.50,12,1.14,1137.00,13084.00,12950,20240620,-49.73,6020,20241209,8.14,12950,-49.73,20240620,6020,8.14,20241209,12950,-49.73,20240620,6020,8.14,20241209,5.97,N,105740,500,50 억,,102108,N,N,3,N,00,N
20241210,150743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,420,2,6.91,717118090,112910,72.57,6050,6530,6050,7900,4260,6080,6351.55,1.00,0,42127,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,661,5.72,0.50,12,1.11,1137.00,13084.00,12950,20240620,-49.81,6020,20241209,7.97,12950,-49.81,20240620,6020,7.97,20241209,12950,-49.81,20240620,6020,7.97,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,140743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,420,2,6.91,641282120,101252,65.08,6050,6520,6050,7900,4260,6080,6333.85,1.00,0,33034,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,661,5.72,0.50,12,1.00,1137.00,13084.00,12950,20240620,-49.81,6020,20241209,7.97,12950,-49.81,20240620,6020,7.97,20241209,12950,-49.81,20240620,6020,7.97,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,130742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,320,2,5.26,556829880,88215,56.70,6050,6470,6050,7900,4260,6080,6312.53,1.00,0,27379,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,651,5.63,0.49,12,0.87,1137.00,13084.00,12950,20240620,-50.58,6020,20241209,6.31,12950,-50.58,20240620,6020,6.31,20241209,12950,-50.58,20240620,6020,6.31,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,120742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,310,2,5.10,511132820,81057,52.10,6050,6470,6050,7900,4260,6080,6306.21,1.00,0,27162,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,650,5.62,0.49,12,0.80,1137.00,13084.00,12950,20240620,-50.66,6020,20241209,6.15,12950,-50.66,20240620,6020,6.15,20241209,12950,-50.66,20240620,6020,6.15,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,110742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,360,2,5.92,456642680,72578,46.65,6050,6470,6050,7900,4260,6080,6292.13,1.00,0,24986,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,655,5.66,0.49,12,0.71,1137.00,13084.00,12950,20240620,-50.27,6020,20241209,6.98,12950,-50.27,20240620,6020,6.98,20241209,12950,-50.27,20240620,6020,6.98,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,100743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,310,2,5.10,350022160,55945,35.96,6050,6400,6050,7900,4260,6080,6256.95,1.00,0,17841,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,650,5.62,0.49,12,0.55,1137.00,13084.00,12950,20240620,-50.66,6020,20241209,6.15,12950,-50.66,20240620,6020,6.15,20241209,12950,-50.66,20240620,6020,6.15,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241210,090747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,130,2,2.14,118440970,19354,12.44,6050,6240,6050,7900,4260,6080,6119.98,1.00,0,6875,6640,6360,6190,5910,5740,6275,5825,51,1820,500,3760,10,1,10168513,631,5.46,0.47,12,0.19,1137.00,13084.00,12950,20240620,-52.05,6020,20241209,3.16,12950,-52.05,20240620,6020,3.16,20241209,12950,-52.05,20240620,6020,3.16,20241209,5.97,N,105740,500,50 억,,102108,N,N,14,N,00,N
20241209,160740,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6080,-440,5,-6.75,947965540,153690,90.18,6470,6470,6020,8470,4570,6520,6166.77,1.04,0,-3686,6880,6700,6470,6290,6060,6790,6380,51,1950,500,4040,10,1,10168513,618,5.35,0.46,12,1.51,1137.00,13084.00,12950,20240620,-53.05,6020,20241209,1.00,12950,-53.05,20240620,6020,1.00,20241209,12950,-53.05,20240620,6020,1.00,20241209,6.35,N,105740,500,50 억,,105735,N,N,14,N,00,N
20241209,150740,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6070,-450,5,-6.90,886068270,143470,84.18,6470,6470,6050,8470,4570,6520,6174.54,1.04,0,-4331,6880,6700,6470,6290,6060,6790,6380,51,1950,500,4040,10,1,10168513,617,5.34,0.46,12,1.41,1137.00,13084.00,12950,20240620,-53.13,6050,20241209,0.33,12950,-53.13,20240620,6050,0.33,20241209,12950,-53.13,20240620,6050,0.33,20241209,6.35,N,105740,500,50 억,,105735,N,N,3,N,00,N
20241209,140742,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6100,-420,5,-6.44,716993730,115768,67.93,6470,6470,6070,8470,4570,6520,6191.66,1.04,0,-5462,6880,6700,6470,6290,6060,6790,6380,51,1950,500,4040,10,1,10168513,620,5.36,0.47,12,1.14,1137.00,13084.00,12950,20240620,-52.90,6070,20241209,0.49,12950,-52.90,20240620,6070,0.49,20241209,12950,-52.90,20240620,6070,0.49,20241209,6.35,N,105740,500,50 억,,105735,N,N,3,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 160742 57 100.00 KOSDAQ 기계.장비 N N N N N 6510 430 2 7.07 737955320 116111 74.63 6050 6530 6050 7900 4260 6080 6355.86 1.00 0 43836 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 662 5.73 0.50 12 1.14 1137.00 13084.00 12950 20240620 -49.73 6020 20241209 8.14 12950 -49.73 20240620 6020 8.14 20241209 12950 -49.73 20240620 6020 8.14 20241209 5.97 N 105740 500 50 억 102108 N N 3 N 00 N
3 20241210 150743 57 100.00 KOSDAQ 기계.장비 N N N N N 6500 420 2 6.91 717118090 112910 72.57 6050 6530 6050 7900 4260 6080 6351.55 1.00 0 42127 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 661 5.72 0.50 12 1.11 1137.00 13084.00 12950 20240620 -49.81 6020 20241209 7.97 12950 -49.81 20240620 6020 7.97 20241209 12950 -49.81 20240620 6020 7.97 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
4 20241210 140743 57 100.00 KOSDAQ 기계.장비 N N N N N 6500 420 2 6.91 641282120 101252 65.08 6050 6520 6050 7900 4260 6080 6333.85 1.00 0 33034 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 661 5.72 0.50 12 1.00 1137.00 13084.00 12950 20240620 -49.81 6020 20241209 7.97 12950 -49.81 20240620 6020 7.97 20241209 12950 -49.81 20240620 6020 7.97 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
5 20241210 130742 57 100.00 KOSDAQ 기계.장비 N N N N N 6400 320 2 5.26 556829880 88215 56.70 6050 6470 6050 7900 4260 6080 6312.53 1.00 0 27379 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 651 5.63 0.49 12 0.87 1137.00 13084.00 12950 20240620 -50.58 6020 20241209 6.31 12950 -50.58 20240620 6020 6.31 20241209 12950 -50.58 20240620 6020 6.31 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
6 20241210 120742 57 100.00 KOSDAQ 기계.장비 N N N N N 6390 310 2 5.10 511132820 81057 52.10 6050 6470 6050 7900 4260 6080 6306.21 1.00 0 27162 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 650 5.62 0.49 12 0.80 1137.00 13084.00 12950 20240620 -50.66 6020 20241209 6.15 12950 -50.66 20240620 6020 6.15 20241209 12950 -50.66 20240620 6020 6.15 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
7 20241210 110742 57 100.00 KOSDAQ 기계.장비 N N N N N 6440 360 2 5.92 456642680 72578 46.65 6050 6470 6050 7900 4260 6080 6292.13 1.00 0 24986 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 655 5.66 0.49 12 0.71 1137.00 13084.00 12950 20240620 -50.27 6020 20241209 6.98 12950 -50.27 20240620 6020 6.98 20241209 12950 -50.27 20240620 6020 6.98 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
8 20241210 100743 57 100.00 KOSDAQ 기계.장비 N N N N N 6390 310 2 5.10 350022160 55945 35.96 6050 6400 6050 7900 4260 6080 6256.95 1.00 0 17841 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 650 5.62 0.49 12 0.55 1137.00 13084.00 12950 20240620 -50.66 6020 20241209 6.15 12950 -50.66 20240620 6020 6.15 20241209 12950 -50.66 20240620 6020 6.15 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
9 20241210 090747 57 100.00 KOSDAQ 기계.장비 N N N N N 6210 130 2 2.14 118440970 19354 12.44 6050 6240 6050 7900 4260 6080 6119.98 1.00 0 6875 6640 6360 6190 5910 5740 6275 5825 51 1820 500 3760 10 1 10168513 631 5.46 0.47 12 0.19 1137.00 13084.00 12950 20240620 -52.05 6020 20241209 3.16 12950 -52.05 20240620 6020 3.16 20241209 12950 -52.05 20240620 6020 3.16 20241209 5.97 N 105740 500 50 억 102108 N N 14 N 00 N
10 20241209 160740 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6080 -440 5 -6.75 947965540 153690 90.18 6470 6470 6020 8470 4570 6520 6166.77 1.04 0 -3686 6880 6700 6470 6290 6060 6790 6380 51 1950 500 4040 10 1 10168513 618 5.35 0.46 12 1.51 1137.00 13084.00 12950 20240620 -53.05 6020 20241209 1.00 12950 -53.05 20240620 6020 1.00 20241209 12950 -53.05 20240620 6020 1.00 20241209 6.35 N 105740 500 50 억 105735 N N 14 N 00 N
11 20241209 150740 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6070 -450 5 -6.90 886068270 143470 84.18 6470 6470 6050 8470 4570 6520 6174.54 1.04 0 -4331 6880 6700 6470 6290 6060 6790 6380 51 1950 500 4040 10 1 10168513 617 5.34 0.46 12 1.41 1137.00 13084.00 12950 20240620 -53.13 6050 20241209 0.33 12950 -53.13 20240620 6050 0.33 20241209 12950 -53.13 20240620 6050 0.33 20241209 6.35 N 105740 500 50 억 105735 N N 3 N 00 N
12 20241209 140742 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6100 -420 5 -6.44 716993730 115768 67.93 6470 6470 6070 8470 4570 6520 6191.66 1.04 0 -5462 6880 6700 6470 6290 6060 6790 6380 51 1950 500 4040 10 1 10168513 620 5.36 0.47 12 1.14 1137.00 13084.00 12950 20240620 -52.90 6070 20241209 0.49 12950 -52.90 20240620 6070 0.49 20241209 12950 -52.90 20240620 6070 0.49 20241209 6.35 N 105740 500 50 억 105735 N N 3 N 00 N