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
141000/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
20241210,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,260,2,4.16,65462250,10204,37.55,6240,6530,6240,8120,4380,6250,6415.37,1.62,0,1690,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,789,48.58,0.45,12,0.08,134.00,14403.00,9530,20240104,-31.69,6100,20241209,6.72,9530,-31.69,20240104,6100,6.72,20241209,9530,-31.69,20240104,6100,6.72,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,150829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,280,2,4.48,49774770,7780,28.63,6240,6530,6240,8120,4380,6250,6397.80,1.62,0,1279,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,791,48.73,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.48,6100,20241209,7.05,9530,-31.48,20240104,6100,7.05,20241209,9530,-31.48,20240104,6100,7.05,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,140828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,240,2,3.84,45935430,7189,26.45,6240,6500,6240,8120,4380,6250,6389.70,1.62,0,1033,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,786,48.43,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.90,6100,20241209,6.39,9530,-31.90,20240104,6100,6.39,20241209,9530,-31.90,20240104,6100,6.39,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,130828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,170,2,2.72,39844740,6241,22.97,6240,6500,6240,8120,4380,6250,6384.37,1.62,0,935,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,778,47.91,0.45,12,0.05,134.00,14403.00,9530,20240104,-32.63,6100,20241209,5.25,9530,-32.63,20240104,6100,5.25,20241209,9530,-32.63,20240104,6100,5.25,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,120828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,170,2,2.72,39754990,6227,22.91,6240,6500,6240,8120,4380,6250,6384.31,1.62,0,935,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,778,47.91,0.45,12,0.05,134.00,14403.00,9530,20240104,-32.63,6100,20241209,5.25,9530,-32.63,20240104,6100,5.25,20241209,9530,-32.63,20240104,6100,5.25,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,110828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,200,2,3.20,39376250,6168,22.70,6240,6500,6240,8120,4380,6250,6383.98,1.62,0,932,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,781,48.13,0.45,12,0.05,134.00,14403.00,9530,20240104,-32.32,6100,20241209,5.74,9530,-32.32,20240104,6100,5.74,20241209,9530,-32.32,20240104,6100,5.74,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,100828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,200,2,3.20,19242860,3060,11.26,6240,6480,6240,8120,4380,6250,6288.53,1.62,0,629,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,781,48.13,0.45,12,0.03,134.00,14403.00,9530,20240104,-32.32,6100,20241209,5.74,9530,-32.32,20240104,6100,5.74,20241209,9530,-32.32,20240104,6100,5.74,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241210,090833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,30,2,0.48,9201790,1472,5.42,6240,6340,6240,8120,4380,6250,6251.22,1.62,0,494,6683,6466,6283,6066,5883,6375,5975,61,1870,500,4370,10,1,12114710,761,46.87,0.44,12,0.01,134.00,14403.00,9530,20240104,-34.10,6100,20241209,2.95,9530,-34.10,20240104,6100,2.95,20241209,9530,-34.10,20240104,6100,2.95,20241209,1.69,N,141000,500,60 억,,196092,N,N,0,N,00,N
20241209,160825,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6250,-250,5,-3.85,171666150,27126,110.19,6500,6500,6100,8450,4550,6500,6328.48,1.62,0,100,6820,6660,6530,6370,6240,6595,6305,61,1950,500,4550,10,1,12114710,757,46.64,0.43,12,0.22,134.00,14403.00,9530,20240104,-34.42,6100,20241209,2.46,9530,-34.42,20240104,6100,2.46,20241209,9530,-34.42,20240104,6100,2.46,20241209,1.70,N,141000,500,60 억,,195994,N,N,0,N,00,N
20241209,150826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,-190,5,-2.92,158672470,25022,101.64,6500,6500,6250,8450,4550,6500,6341.32,1.62,0,121,6820,6660,6530,6370,6240,6595,6305,61,1950,500,4550,10,1,12114710,764,47.09,0.44,12,0.21,134.00,14403.00,9530,20240104,-33.79,6230,20241112,1.28,9530,-33.79,20240104,6230,1.28,20241112,9530,-33.79,20240104,6230,1.28,20241112,1.70,N,141000,500,60 억,,195994,N,N,0,N,00,N
20241209,140827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,-230,5,-3.54,144486210,22767,92.48,6500,6500,6250,8450,4550,6500,6346.30,1.62,0,123,6820,6660,6530,6370,6240,6595,6305,61,1950,500,4550,10,1,12114710,760,46.79,0.44,12,0.19,134.00,14403.00,9530,20240104,-34.21,6230,20241112,0.64,9530,-34.21,20240104,6230,0.64,20241112,9530,-34.21,20240104,6230,0.64,20241112,1.70,N,141000,500,60 억,,195994,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 160828 57 100.00 KOSDAQ 기계.장비 N N N N N 6510 260 2 4.16 65462250 10204 37.55 6240 6530 6240 8120 4380 6250 6415.37 1.62 0 1690 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 789 48.58 0.45 12 0.08 134.00 14403.00 9530 20240104 -31.69 6100 20241209 6.72 9530 -31.69 20240104 6100 6.72 20241209 9530 -31.69 20240104 6100 6.72 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
3 20241210 150829 57 100.00 KOSDAQ 기계.장비 N N N N N 6530 280 2 4.48 49774770 7780 28.63 6240 6530 6240 8120 4380 6250 6397.80 1.62 0 1279 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 791 48.73 0.45 12 0.06 134.00 14403.00 9530 20240104 -31.48 6100 20241209 7.05 9530 -31.48 20240104 6100 7.05 20241209 9530 -31.48 20240104 6100 7.05 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
4 20241210 140828 57 100.00 KOSDAQ 기계.장비 N N N N N 6490 240 2 3.84 45935430 7189 26.45 6240 6500 6240 8120 4380 6250 6389.70 1.62 0 1033 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 786 48.43 0.45 12 0.06 134.00 14403.00 9530 20240104 -31.90 6100 20241209 6.39 9530 -31.90 20240104 6100 6.39 20241209 9530 -31.90 20240104 6100 6.39 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
5 20241210 130828 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 170 2 2.72 39844740 6241 22.97 6240 6500 6240 8120 4380 6250 6384.37 1.62 0 935 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 778 47.91 0.45 12 0.05 134.00 14403.00 9530 20240104 -32.63 6100 20241209 5.25 9530 -32.63 20240104 6100 5.25 20241209 9530 -32.63 20240104 6100 5.25 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
6 20241210 120828 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 170 2 2.72 39754990 6227 22.91 6240 6500 6240 8120 4380 6250 6384.31 1.62 0 935 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 778 47.91 0.45 12 0.05 134.00 14403.00 9530 20240104 -32.63 6100 20241209 5.25 9530 -32.63 20240104 6100 5.25 20241209 9530 -32.63 20240104 6100 5.25 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
7 20241210 110828 57 100.00 KOSDAQ 기계.장비 N N N N N 6450 200 2 3.20 39376250 6168 22.70 6240 6500 6240 8120 4380 6250 6383.98 1.62 0 932 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 781 48.13 0.45 12 0.05 134.00 14403.00 9530 20240104 -32.32 6100 20241209 5.74 9530 -32.32 20240104 6100 5.74 20241209 9530 -32.32 20240104 6100 5.74 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
8 20241210 100828 57 100.00 KOSDAQ 기계.장비 N N N N N 6450 200 2 3.20 19242860 3060 11.26 6240 6480 6240 8120 4380 6250 6288.53 1.62 0 629 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 781 48.13 0.45 12 0.03 134.00 14403.00 9530 20240104 -32.32 6100 20241209 5.74 9530 -32.32 20240104 6100 5.74 20241209 9530 -32.32 20240104 6100 5.74 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
9 20241210 090833 57 100.00 KOSDAQ 기계.장비 N N N N N 6280 30 2 0.48 9201790 1472 5.42 6240 6340 6240 8120 4380 6250 6251.22 1.62 0 494 6683 6466 6283 6066 5883 6375 5975 61 1870 500 4370 10 1 12114710 761 46.87 0.44 12 0.01 134.00 14403.00 9530 20240104 -34.10 6100 20241209 2.95 9530 -34.10 20240104 6100 2.95 20241209 9530 -34.10 20240104 6100 2.95 20241209 1.69 N 141000 500 60 억 196092 N N 0 N 00 N
10 20241209 160825 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6250 -250 5 -3.85 171666150 27126 110.19 6500 6500 6100 8450 4550 6500 6328.48 1.62 0 100 6820 6660 6530 6370 6240 6595 6305 61 1950 500 4550 10 1 12114710 757 46.64 0.43 12 0.22 134.00 14403.00 9530 20240104 -34.42 6100 20241209 2.46 9530 -34.42 20240104 6100 2.46 20241209 9530 -34.42 20240104 6100 2.46 20241209 1.70 N 141000 500 60 억 195994 N N 0 N 00 N
11 20241209 150826 57 100.00 KOSDAQ 기계.장비 N N N N N 6310 -190 5 -2.92 158672470 25022 101.64 6500 6500 6250 8450 4550 6500 6341.32 1.62 0 121 6820 6660 6530 6370 6240 6595 6305 61 1950 500 4550 10 1 12114710 764 47.09 0.44 12 0.21 134.00 14403.00 9530 20240104 -33.79 6230 20241112 1.28 9530 -33.79 20240104 6230 1.28 20241112 9530 -33.79 20240104 6230 1.28 20241112 1.70 N 141000 500 60 억 195994 N N 0 N 00 N
12 20241209 140827 57 100.00 KOSDAQ 기계.장비 N N N N N 6270 -230 5 -3.54 144486210 22767 92.48 6500 6500 6250 8450 4550 6500 6346.30 1.62 0 123 6820 6660 6530 6370 6240 6595 6305 61 1950 500 4550 10 1 12114710 760 46.79 0.44 12 0.19 134.00 14403.00 9530 20240104 -34.21 6230 20241112 0.64 9530 -34.21 20240104 6230 0.64 20241112 9530 -34.21 20240104 6230 0.64 20241112 1.70 N 141000 500 60 억 195994 N N 0 N 00 N