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
396470/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
20241210,161209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,360,2,5.41,1707780180,245174,74.62,6600,7190,6600,8650,4670,6660,6965.59,0.67,0,70423,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1132,40.81,1.86,12,1.52,172.00,3765.00,18290,20240626,-61.62,6470,20241202,8.50,18290,-61.62,20240626,6470,8.50,20241202,18290,-61.62,20240626,6470,8.50,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,151211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,330,2,4.95,1653437750,237422,72.26,6600,7190,6600,8650,4670,6660,6964.14,0.67,0,66980,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1127,40.64,1.86,12,1.47,172.00,3765.00,18290,20240626,-61.78,6470,20241202,8.04,18290,-61.78,20240626,6470,8.04,20241202,18290,-61.78,20240626,6470,8.04,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,141210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,360,2,5.41,1434593870,206161,62.74,6600,7190,6600,8650,4670,6660,6958.62,0.67,0,58913,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1132,40.81,1.86,12,1.28,172.00,3765.00,18290,20240626,-61.62,6470,20241202,8.50,18290,-61.62,20240626,6470,8.50,20241202,18290,-61.62,20240626,6470,8.50,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,131213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,360,2,5.41,1366320780,196433,59.78,6600,7190,6600,8650,4670,6660,6955.67,0.67,0,52175,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1132,40.81,1.86,12,1.22,172.00,3765.00,18290,20240626,-61.62,6470,20241202,8.50,18290,-61.62,20240626,6470,8.50,20241202,18290,-61.62,20240626,6470,8.50,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,121210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,330,2,4.95,1301486760,187138,56.95,6600,7190,6600,8650,4670,6660,6954.71,0.67,0,48129,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1127,40.64,1.86,12,1.16,172.00,3765.00,18290,20240626,-61.78,6470,20241202,8.04,18290,-61.78,20240626,6470,8.04,20241202,18290,-61.78,20240626,6470,8.04,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,111210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,430,2,6.46,1076685260,155208,47.24,6600,7190,6600,8650,4670,6660,6937.07,0.67,0,30338,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1143,41.22,1.88,12,0.96,172.00,3765.00,18290,20240626,-61.24,6470,20241202,9.58,18290,-61.24,20240626,6470,9.58,20241202,18290,-61.24,20240626,6470,9.58,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,101211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,310,2,4.65,642248060,93585,28.48,6600,6970,6600,8650,4670,6660,6862.75,0.67,0,32491,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1124,40.52,1.85,12,0.58,172.00,3765.00,18290,20240626,-61.89,6470,20241202,7.73,18290,-61.89,20240626,6470,7.73,20241202,18290,-61.89,20240626,6470,7.73,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241210,091218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,250,2,3.75,327498190,48200,14.67,6600,6950,6600,8650,4670,6660,6794.60,0.67,0,15887,7273,6966,6793,6486,6313,6880,6400,16,1990,100,4120,10,1,16120000,1114,40.17,1.84,12,0.30,172.00,3765.00,18290,20240626,-62.22,6470,20241202,6.80,18290,-62.22,20240626,6470,6.80,20241202,18290,-62.22,20240626,6470,6.80,20241202,4.20,N,396470,100,16 억,,108690,N,N,0,N,00,N
20241209,161207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-540,5,-7.50,2174333760,322067,46.14,6930,7100,6620,9360,5040,7200,6751.39,0.41,0,46287,8466,7832,7346,6712,6226,7590,6470,16,2160,100,4460,10,1,16120000,1074,38.72,1.77,12,2.00,172.00,3765.00,18290,20240626,-63.59,6470,20241202,2.94,18290,-63.59,20240626,6470,2.94,20241202,18290,-63.59,20240626,6470,2.94,20241202,4.27,N,396470,100,16 억,,65991,N,N,0,N,00,N
20241209,151209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-470,5,-6.53,1949282670,288362,41.31,6930,7100,6620,9360,5040,7200,6759.84,0.41,0,36617,8466,7832,7346,6712,6226,7590,6470,16,2160,100,4460,10,1,16120000,1085,39.13,1.79,12,1.79,172.00,3765.00,18290,20240626,-63.20,6470,20241202,4.02,18290,-63.20,20240626,6470,4.02,20241202,18290,-63.20,20240626,6470,4.02,20241202,4.27,N,396470,100,16 억,,65991,N,N,0,N,00,N
20241209,141207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-420,5,-5.83,1725265640,255135,36.55,6930,7100,6620,9360,5040,7200,6762.17,0.41,0,21111,8466,7832,7346,6712,6226,7590,6470,16,2160,100,4460,10,1,16120000,1093,39.42,1.80,12,1.58,172.00,3765.00,18290,20240626,-62.93,6470,20241202,4.79,18290,-62.93,20240626,6470,4.79,20241202,18290,-62.93,20240626,6470,4.79,20241202,4.27,N,396470,100,16 억,,65991,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 161209 57 100.00 KOSDAQ 기계.장비 N N N N N 7020 360 2 5.41 1707780180 245174 74.62 6600 7190 6600 8650 4670 6660 6965.59 0.67 0 70423 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1132 40.81 1.86 12 1.52 172.00 3765.00 18290 20240626 -61.62 6470 20241202 8.50 18290 -61.62 20240626 6470 8.50 20241202 18290 -61.62 20240626 6470 8.50 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
3 20241210 151211 57 100.00 KOSDAQ 기계.장비 N N N N N 6990 330 2 4.95 1653437750 237422 72.26 6600 7190 6600 8650 4670 6660 6964.14 0.67 0 66980 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1127 40.64 1.86 12 1.47 172.00 3765.00 18290 20240626 -61.78 6470 20241202 8.04 18290 -61.78 20240626 6470 8.04 20241202 18290 -61.78 20240626 6470 8.04 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
4 20241210 141210 57 100.00 KOSDAQ 기계.장비 N N N N N 7020 360 2 5.41 1434593870 206161 62.74 6600 7190 6600 8650 4670 6660 6958.62 0.67 0 58913 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1132 40.81 1.86 12 1.28 172.00 3765.00 18290 20240626 -61.62 6470 20241202 8.50 18290 -61.62 20240626 6470 8.50 20241202 18290 -61.62 20240626 6470 8.50 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
5 20241210 131213 57 100.00 KOSDAQ 기계.장비 N N N N N 7020 360 2 5.41 1366320780 196433 59.78 6600 7190 6600 8650 4670 6660 6955.67 0.67 0 52175 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1132 40.81 1.86 12 1.22 172.00 3765.00 18290 20240626 -61.62 6470 20241202 8.50 18290 -61.62 20240626 6470 8.50 20241202 18290 -61.62 20240626 6470 8.50 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
6 20241210 121210 57 100.00 KOSDAQ 기계.장비 N N N N N 6990 330 2 4.95 1301486760 187138 56.95 6600 7190 6600 8650 4670 6660 6954.71 0.67 0 48129 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1127 40.64 1.86 12 1.16 172.00 3765.00 18290 20240626 -61.78 6470 20241202 8.04 18290 -61.78 20240626 6470 8.04 20241202 18290 -61.78 20240626 6470 8.04 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
7 20241210 111210 57 100.00 KOSDAQ 기계.장비 N N N N N 7090 430 2 6.46 1076685260 155208 47.24 6600 7190 6600 8650 4670 6660 6937.07 0.67 0 30338 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1143 41.22 1.88 12 0.96 172.00 3765.00 18290 20240626 -61.24 6470 20241202 9.58 18290 -61.24 20240626 6470 9.58 20241202 18290 -61.24 20240626 6470 9.58 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
8 20241210 101211 57 100.00 KOSDAQ 기계.장비 N N N N N 6970 310 2 4.65 642248060 93585 28.48 6600 6970 6600 8650 4670 6660 6862.75 0.67 0 32491 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1124 40.52 1.85 12 0.58 172.00 3765.00 18290 20240626 -61.89 6470 20241202 7.73 18290 -61.89 20240626 6470 7.73 20241202 18290 -61.89 20240626 6470 7.73 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
9 20241210 091218 57 100.00 KOSDAQ 기계.장비 N N N N N 6910 250 2 3.75 327498190 48200 14.67 6600 6950 6600 8650 4670 6660 6794.60 0.67 0 15887 7273 6966 6793 6486 6313 6880 6400 16 1990 100 4120 10 1 16120000 1114 40.17 1.84 12 0.30 172.00 3765.00 18290 20240626 -62.22 6470 20241202 6.80 18290 -62.22 20240626 6470 6.80 20241202 18290 -62.22 20240626 6470 6.80 20241202 4.20 N 396470 100 16 억 108690 N N 0 N 00 N
10 20241209 161207 57 100.00 KOSDAQ 기계.장비 N N N N N 6660 -540 5 -7.50 2174333760 322067 46.14 6930 7100 6620 9360 5040 7200 6751.39 0.41 0 46287 8466 7832 7346 6712 6226 7590 6470 16 2160 100 4460 10 1 16120000 1074 38.72 1.77 12 2.00 172.00 3765.00 18290 20240626 -63.59 6470 20241202 2.94 18290 -63.59 20240626 6470 2.94 20241202 18290 -63.59 20240626 6470 2.94 20241202 4.27 N 396470 100 16 억 65991 N N 0 N 00 N
11 20241209 151209 57 100.00 KOSDAQ 기계.장비 N N N N N 6730 -470 5 -6.53 1949282670 288362 41.31 6930 7100 6620 9360 5040 7200 6759.84 0.41 0 36617 8466 7832 7346 6712 6226 7590 6470 16 2160 100 4460 10 1 16120000 1085 39.13 1.79 12 1.79 172.00 3765.00 18290 20240626 -63.20 6470 20241202 4.02 18290 -63.20 20240626 6470 4.02 20241202 18290 -63.20 20240626 6470 4.02 20241202 4.27 N 396470 100 16 억 65991 N N 0 N 00 N
12 20241209 141207 57 100.00 KOSDAQ 기계.장비 N N N N N 6780 -420 5 -5.83 1725265640 255135 36.55 6930 7100 6620 9360 5040 7200 6762.17 0.41 0 21111 8466 7832 7346 6712 6226 7590 6470 16 2160 100 4460 10 1 16120000 1093 39.42 1.80 12 1.58 172.00 3765.00 18290 20240626 -62.93 6470 20241202 4.79 18290 -62.93 20240626 6470 4.79 20241202 18290 -62.93 20240626 6470 4.79 20241202 4.27 N 396470 100 16 억 65991 N N 0 N 00 N