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
117730/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
20241210,160758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,550,2,8.77,790918110,119784,63.71,6270,6830,6250,8150,4390,6270,6602.86,0.05,0,48630,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1239,-2.41,3.87,12,0.66,-2831.00,1763.00,24350,20240116,-71.99,6240,20241209,9.29,24350,-71.99,20240116,6240,9.29,20241209,24350,-71.99,20240116,6240,9.29,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,460,2,7.34,705834740,107213,57.02,6270,6800,6250,8150,4390,6270,6583.48,0.05,0,41538,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1223,-2.38,3.82,12,0.59,-2831.00,1763.00,24350,20240116,-72.36,6240,20241209,7.85,24350,-72.36,20240116,6240,7.85,20241209,24350,-72.36,20240116,6240,7.85,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,140759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,490,2,7.81,556816900,85067,45.24,6270,6760,6250,8150,4390,6270,6545.63,0.05,0,27819,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1228,-2.39,3.83,12,0.47,-2831.00,1763.00,24350,20240116,-72.24,6240,20241209,8.33,24350,-72.24,20240116,6240,8.33,20241209,24350,-72.24,20240116,6240,8.33,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,130758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,360,2,5.74,485762010,74471,39.61,6270,6720,6250,8150,4390,6270,6522.83,0.05,0,23540,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1205,-2.34,3.76,12,0.41,-2831.00,1763.00,24350,20240116,-72.77,6240,20241209,6.25,24350,-72.77,20240116,6240,6.25,20241209,24350,-72.77,20240116,6240,6.25,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,120758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,390,2,6.22,421369670,64740,34.43,6270,6720,6250,8150,4390,6270,6508.64,0.05,0,17559,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1210,-2.35,3.78,12,0.36,-2831.00,1763.00,24350,20240116,-72.65,6240,20241209,6.73,24350,-72.65,20240116,6240,6.73,20241209,24350,-72.65,20240116,6240,6.73,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,110758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,320,2,5.10,354494650,54670,29.08,6270,6600,6250,8150,4390,6270,6484.26,0.05,0,13184,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1198,-2.33,3.74,12,0.30,-2831.00,1763.00,24350,20240116,-72.94,6240,20241209,5.61,24350,-72.94,20240116,6240,5.61,20241209,24350,-72.94,20240116,6240,5.61,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,100758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,230,2,3.67,188578230,29348,15.61,6270,6530,6250,8150,4390,6270,6425.59,0.05,0,10981,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1181,-2.30,3.69,12,0.16,-2831.00,1763.00,24350,20240116,-73.31,6240,20241209,4.17,24350,-73.31,20240116,6240,4.17,20241209,24350,-73.31,20240116,6240,4.17,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241210,090803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,140,2,2.23,35638800,5597,2.98,6270,6420,6250,8150,4390,6270,6367.48,0.05,0,2075,7103,6686,6463,6046,5823,6575,5935,91,1880,500,4510,10,1,18172362,1165,-2.26,3.64,12,0.03,-2831.00,1763.00,24350,20240116,-73.68,6240,20241209,2.72,24350,-73.68,20240116,6240,2.72,20241209,24350,-73.68,20240116,6240,2.72,20241209,0.15,N,117730,500,90 억,,8526,N,N,61,N,00,N
20241209,160756,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6270,-700,5,-10.04,1208155070,187351,87.79,6700,6880,6240,9060,4880,6970,6449.15,0.10,0,-10697,7710,7340,7020,6650,6330,7180,6490,91,2090,500,5010,10,1,18172362,1139,-2.21,3.56,12,1.03,-2831.00,1763.00,24350,20240116,-74.25,6240,20241209,0.48,24350,-74.25,20240116,6240,0.48,20241209,24350,-74.25,20240116,6240,0.48,20241209,0.15,N,117730,500,90 억,,19025,N,N,61,N,00,N
20241209,150756,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6280,-690,5,-9.90,1161321560,179869,84.29,6700,6880,6240,9060,4880,6970,6456.49,0.10,0,-9943,7710,7340,7020,6650,6330,7180,6490,91,2090,500,5010,10,1,18172362,1141,-2.22,3.56,12,0.99,-2831.00,1763.00,24350,20240116,-74.21,6240,20241209,0.64,24350,-74.21,20240116,6240,0.64,20241209,24350,-74.21,20240116,6240,0.64,20241209,0.15,N,117730,500,90 억,,19025,N,N,239,N,00,N
20241209,140757,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6310,-660,5,-9.47,1000250020,154202,72.26,6700,6880,6300,9060,4880,6970,6486.62,0.10,0,-10404,7710,7340,7020,6650,6330,7180,6490,91,2090,500,5010,10,1,18172362,1147,-2.23,3.58,12,0.85,-2831.00,1763.00,24350,20240116,-74.09,6300,20241209,0.16,24350,-74.09,20240116,6300,0.16,20241209,24350,-74.09,20240116,6300,0.16,20241209,0.15,N,117730,500,90 억,,19025,N,N,239,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 160758 57 100.00 KOSDAQ 기계.장비 N N N N N 6820 550 2 8.77 790918110 119784 63.71 6270 6830 6250 8150 4390 6270 6602.86 0.05 0 48630 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1239 -2.41 3.87 12 0.66 -2831.00 1763.00 24350 20240116 -71.99 6240 20241209 9.29 24350 -71.99 20240116 6240 9.29 20241209 24350 -71.99 20240116 6240 9.29 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
3 20241210 150759 57 100.00 KOSDAQ 기계.장비 N N N N N 6730 460 2 7.34 705834740 107213 57.02 6270 6800 6250 8150 4390 6270 6583.48 0.05 0 41538 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1223 -2.38 3.82 12 0.59 -2831.00 1763.00 24350 20240116 -72.36 6240 20241209 7.85 24350 -72.36 20240116 6240 7.85 20241209 24350 -72.36 20240116 6240 7.85 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
4 20241210 140759 57 100.00 KOSDAQ 기계.장비 N N N N N 6760 490 2 7.81 556816900 85067 45.24 6270 6760 6250 8150 4390 6270 6545.63 0.05 0 27819 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1228 -2.39 3.83 12 0.47 -2831.00 1763.00 24350 20240116 -72.24 6240 20241209 8.33 24350 -72.24 20240116 6240 8.33 20241209 24350 -72.24 20240116 6240 8.33 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
5 20241210 130758 57 100.00 KOSDAQ 기계.장비 N N N N N 6630 360 2 5.74 485762010 74471 39.61 6270 6720 6250 8150 4390 6270 6522.83 0.05 0 23540 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1205 -2.34 3.76 12 0.41 -2831.00 1763.00 24350 20240116 -72.77 6240 20241209 6.25 24350 -72.77 20240116 6240 6.25 20241209 24350 -72.77 20240116 6240 6.25 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
6 20241210 120758 57 100.00 KOSDAQ 기계.장비 N N N N N 6660 390 2 6.22 421369670 64740 34.43 6270 6720 6250 8150 4390 6270 6508.64 0.05 0 17559 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1210 -2.35 3.78 12 0.36 -2831.00 1763.00 24350 20240116 -72.65 6240 20241209 6.73 24350 -72.65 20240116 6240 6.73 20241209 24350 -72.65 20240116 6240 6.73 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
7 20241210 110758 57 100.00 KOSDAQ 기계.장비 N N N N N 6590 320 2 5.10 354494650 54670 29.08 6270 6600 6250 8150 4390 6270 6484.26 0.05 0 13184 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1198 -2.33 3.74 12 0.30 -2831.00 1763.00 24350 20240116 -72.94 6240 20241209 5.61 24350 -72.94 20240116 6240 5.61 20241209 24350 -72.94 20240116 6240 5.61 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
8 20241210 100758 57 100.00 KOSDAQ 기계.장비 N N N N N 6500 230 2 3.67 188578230 29348 15.61 6270 6530 6250 8150 4390 6270 6425.59 0.05 0 10981 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1181 -2.30 3.69 12 0.16 -2831.00 1763.00 24350 20240116 -73.31 6240 20241209 4.17 24350 -73.31 20240116 6240 4.17 20241209 24350 -73.31 20240116 6240 4.17 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
9 20241210 090803 57 100.00 KOSDAQ 기계.장비 N N N N N 6410 140 2 2.23 35638800 5597 2.98 6270 6420 6250 8150 4390 6270 6367.48 0.05 0 2075 7103 6686 6463 6046 5823 6575 5935 91 1880 500 4510 10 1 18172362 1165 -2.26 3.64 12 0.03 -2831.00 1763.00 24350 20240116 -73.68 6240 20241209 2.72 24350 -73.68 20240116 6240 2.72 20241209 24350 -73.68 20240116 6240 2.72 20241209 0.15 N 117730 500 90 억 8526 N N 61 N 00 N
10 20241209 160756 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6270 -700 5 -10.04 1208155070 187351 87.79 6700 6880 6240 9060 4880 6970 6449.15 0.10 0 -10697 7710 7340 7020 6650 6330 7180 6490 91 2090 500 5010 10 1 18172362 1139 -2.21 3.56 12 1.03 -2831.00 1763.00 24350 20240116 -74.25 6240 20241209 0.48 24350 -74.25 20240116 6240 0.48 20241209 24350 -74.25 20240116 6240 0.48 20241209 0.15 N 117730 500 90 억 19025 N N 61 N 00 N
11 20241209 150756 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6280 -690 5 -9.90 1161321560 179869 84.29 6700 6880 6240 9060 4880 6970 6456.49 0.10 0 -9943 7710 7340 7020 6650 6330 7180 6490 91 2090 500 5010 10 1 18172362 1141 -2.22 3.56 12 0.99 -2831.00 1763.00 24350 20240116 -74.21 6240 20241209 0.64 24350 -74.21 20240116 6240 0.64 20241209 24350 -74.21 20240116 6240 0.64 20241209 0.15 N 117730 500 90 억 19025 N N 239 N 00 N
12 20241209 140757 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6310 -660 5 -9.47 1000250020 154202 72.26 6700 6880 6300 9060 4880 6970 6486.62 0.10 0 -10404 7710 7340 7020 6650 6330 7180 6490 91 2090 500 5010 10 1 18172362 1147 -2.23 3.58 12 0.85 -2831.00 1763.00 24350 20240116 -74.09 6300 20241209 0.16 24350 -74.09 20240116 6300 0.16 20241209 24350 -74.09 20240116 6300 0.16 20241209 0.15 N 117730 500 90 억 19025 N N 239 N 00 N