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
412540/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
20241210,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,220,2,3.48,932534670,142400,139.36,6360,6720,6360,8210,4430,6320,6548.71,0.54,0,73877,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1347,-25.55,2.39,12,0.69,-256.00,2737.00,41200,20240430,-84.13,6310,20241209,3.65,41200,-84.13,20240430,6310,3.65,20241209,41200,-84.13,20240430,6310,3.65,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,151217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6480,160,2,2.53,899335300,137289,134.36,6360,6720,6360,8210,4430,6320,6550.67,0.54,0,71410,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1335,-25.31,2.37,12,0.67,-256.00,2737.00,41200,20240430,-84.27,6310,20241209,2.69,41200,-84.27,20240430,6310,2.69,20241209,41200,-84.27,20240430,6310,2.69,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,220,2,3.48,688412310,104673,102.44,6360,6720,6360,8210,4430,6320,6576.79,0.54,0,56336,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1347,-25.55,2.39,12,0.51,-256.00,2737.00,41200,20240430,-84.13,6310,20241209,3.65,41200,-84.13,20240430,6310,3.65,20241209,41200,-84.13,20240430,6310,3.65,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,131219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,230,2,3.64,543785030,82540,80.78,6360,6720,6360,8210,4430,6320,6588.14,0.54,0,49063,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1349,-25.59,2.39,12,0.40,-256.00,2737.00,41200,20240430,-84.10,6310,20241209,3.80,41200,-84.10,20240430,6310,3.80,20241209,41200,-84.10,20240430,6310,3.80,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,121217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,270,2,4.27,440010970,66759,65.34,6360,6720,6360,8210,4430,6320,6591.04,0.54,0,43999,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1358,-25.74,2.41,12,0.32,-256.00,2737.00,41200,20240430,-84.00,6310,20241209,4.44,41200,-84.00,20240430,6310,4.44,20241209,41200,-84.00,20240430,6310,4.44,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,111216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,340,2,5.38,381995410,58007,56.77,6360,6670,6360,8210,4430,6320,6585.33,0.54,0,43208,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1372,-26.02,2.43,12,0.28,-256.00,2737.00,41200,20240430,-83.83,6310,20241209,5.55,41200,-83.83,20240430,6310,5.55,20241209,41200,-83.83,20240430,6310,5.55,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,101218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,290,2,4.59,239293530,36397,35.62,6360,6630,6360,8210,4430,6320,6574.54,0.54,0,24446,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1362,-25.82,2.42,12,0.18,-256.00,2737.00,41200,20240430,-83.96,6310,20241209,4.75,41200,-83.96,20240430,6310,4.75,20241209,41200,-83.96,20240430,6310,4.75,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241210,091225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,280,2,4.43,62088880,9516,9.31,6360,6630,6360,8210,4430,6320,6524.68,0.54,0,7344,7126,6722,6516,6112,5906,6620,6010,103,1890,500,3910,10,1,20600665,1360,-25.78,2.41,12,0.05,-256.00,2737.00,41200,20240430,-83.98,6310,20241209,4.60,41200,-83.98,20240430,6310,4.60,20241209,41200,-83.98,20240430,6310,4.60,20241209,0.86,N,412540,500,103 억,,112197,N,N,0,N,00,N
20241209,161213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6320,-530,5,-7.74,663623780,102065,109.87,6720,6920,6310,8900,4800,6850,6502.38,0.49,0,12608,7430,7140,6920,6630,6410,7030,6520,103,2050,500,4240,10,1,20600665,1302,-24.69,2.31,12,0.50,-256.00,2737.00,41200,20240430,-84.66,6310,20241209,0.16,41200,-84.66,20240430,6310,0.16,20241209,41200,-84.66,20240430,6310,0.16,20241209,0.87,N,412540,500,103 억,,100643,N,N,0,N,00,N
20241209,151215,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6420,-430,5,-6.28,605536000,92887,99.99,6720,6920,6310,8900,4800,6850,6519.04,0.49,0,7734,7430,7140,6920,6630,6410,7030,6520,103,2050,500,4240,10,1,20600665,1323,-25.08,2.35,12,0.45,-256.00,2737.00,41200,20240430,-84.42,6310,20241209,1.74,41200,-84.42,20240430,6310,1.74,20241209,41200,-84.42,20240430,6310,1.74,20241209,0.87,N,412540,500,103 억,,100643,N,N,0,N,00,N
20241209,141213,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6450,-400,5,-5.84,527584450,80739,86.91,6720,6920,6310,8900,4800,6850,6534.42,0.49,0,4759,7430,7140,6920,6630,6410,7030,6520,103,2050,500,4240,10,1,20600665,1329,-25.20,2.36,12,0.39,-256.00,2737.00,41200,20240430,-84.34,6310,20241209,2.22,41200,-84.34,20240430,6310,2.22,20241209,41200,-84.34,20240430,6310,2.22,20241209,0.87,N,412540,500,103 억,,100643,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 161215 57 100.00 KOSDAQ 기계.장비 N N N N N 6540 220 2 3.48 932534670 142400 139.36 6360 6720 6360 8210 4430 6320 6548.71 0.54 0 73877 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1347 -25.55 2.39 12 0.69 -256.00 2737.00 41200 20240430 -84.13 6310 20241209 3.65 41200 -84.13 20240430 6310 3.65 20241209 41200 -84.13 20240430 6310 3.65 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
3 20241210 151217 57 100.00 KOSDAQ 기계.장비 N N N N N 6480 160 2 2.53 899335300 137289 134.36 6360 6720 6360 8210 4430 6320 6550.67 0.54 0 71410 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1335 -25.31 2.37 12 0.67 -256.00 2737.00 41200 20240430 -84.27 6310 20241209 2.69 41200 -84.27 20240430 6310 2.69 20241209 41200 -84.27 20240430 6310 2.69 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
4 20241210 141217 57 100.00 KOSDAQ 기계.장비 N N N N N 6540 220 2 3.48 688412310 104673 102.44 6360 6720 6360 8210 4430 6320 6576.79 0.54 0 56336 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1347 -25.55 2.39 12 0.51 -256.00 2737.00 41200 20240430 -84.13 6310 20241209 3.65 41200 -84.13 20240430 6310 3.65 20241209 41200 -84.13 20240430 6310 3.65 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
5 20241210 131219 57 100.00 KOSDAQ 기계.장비 N N N N N 6550 230 2 3.64 543785030 82540 80.78 6360 6720 6360 8210 4430 6320 6588.14 0.54 0 49063 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1349 -25.59 2.39 12 0.40 -256.00 2737.00 41200 20240430 -84.10 6310 20241209 3.80 41200 -84.10 20240430 6310 3.80 20241209 41200 -84.10 20240430 6310 3.80 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
6 20241210 121217 57 100.00 KOSDAQ 기계.장비 N N N N N 6590 270 2 4.27 440010970 66759 65.34 6360 6720 6360 8210 4430 6320 6591.04 0.54 0 43999 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1358 -25.74 2.41 12 0.32 -256.00 2737.00 41200 20240430 -84.00 6310 20241209 4.44 41200 -84.00 20240430 6310 4.44 20241209 41200 -84.00 20240430 6310 4.44 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
7 20241210 111216 57 100.00 KOSDAQ 기계.장비 N N N N N 6660 340 2 5.38 381995410 58007 56.77 6360 6670 6360 8210 4430 6320 6585.33 0.54 0 43208 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1372 -26.02 2.43 12 0.28 -256.00 2737.00 41200 20240430 -83.83 6310 20241209 5.55 41200 -83.83 20240430 6310 5.55 20241209 41200 -83.83 20240430 6310 5.55 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
8 20241210 101218 57 100.00 KOSDAQ 기계.장비 N N N N N 6610 290 2 4.59 239293530 36397 35.62 6360 6630 6360 8210 4430 6320 6574.54 0.54 0 24446 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1362 -25.82 2.42 12 0.18 -256.00 2737.00 41200 20240430 -83.96 6310 20241209 4.75 41200 -83.96 20240430 6310 4.75 20241209 41200 -83.96 20240430 6310 4.75 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
9 20241210 091225 57 100.00 KOSDAQ 기계.장비 N N N N N 6600 280 2 4.43 62088880 9516 9.31 6360 6630 6360 8210 4430 6320 6524.68 0.54 0 7344 7126 6722 6516 6112 5906 6620 6010 103 1890 500 3910 10 1 20600665 1360 -25.78 2.41 12 0.05 -256.00 2737.00 41200 20240430 -83.98 6310 20241209 4.60 41200 -83.98 20240430 6310 4.60 20241209 41200 -83.98 20240430 6310 4.60 20241209 0.86 N 412540 500 103 억 112197 N N 0 N 00 N
10 20241209 161213 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6320 -530 5 -7.74 663623780 102065 109.87 6720 6920 6310 8900 4800 6850 6502.38 0.49 0 12608 7430 7140 6920 6630 6410 7030 6520 103 2050 500 4240 10 1 20600665 1302 -24.69 2.31 12 0.50 -256.00 2737.00 41200 20240430 -84.66 6310 20241209 0.16 41200 -84.66 20240430 6310 0.16 20241209 41200 -84.66 20240430 6310 0.16 20241209 0.87 N 412540 500 103 억 100643 N N 0 N 00 N
11 20241209 151215 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6420 -430 5 -6.28 605536000 92887 99.99 6720 6920 6310 8900 4800 6850 6519.04 0.49 0 7734 7430 7140 6920 6630 6410 7030 6520 103 2050 500 4240 10 1 20600665 1323 -25.08 2.35 12 0.45 -256.00 2737.00 41200 20240430 -84.42 6310 20241209 1.74 41200 -84.42 20240430 6310 1.74 20241209 41200 -84.42 20240430 6310 1.74 20241209 0.87 N 412540 500 103 억 100643 N N 0 N 00 N
12 20241209 141213 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6450 -400 5 -5.84 527584450 80739 86.91 6720 6920 6310 8900 4800 6850 6534.42 0.49 0 4759 7430 7140 6920 6630 6410 7030 6520 103 2050 500 4240 10 1 20600665 1329 -25.20 2.36 12 0.39 -256.00 2737.00 41200 20240430 -84.34 6310 20241209 2.22 41200 -84.34 20240430 6310 2.22 20241209 41200 -84.34 20240430 6310 2.22 20241209 0.87 N 412540 500 103 억 100643 N N 0 N 00 N