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
413390/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
20241210,161216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,260,2,4.07,831688790,125277,44.63,6620,6730,6410,8300,4480,6390,6641.20,0.38,0,18525,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,770,24.54,1.95,12,1.08,271.00,3418.00,10660,20241118,-37.62,6350,20241209,4.72,10660,-37.62,20241118,6350,4.72,20241209,10660,-37.62,20241118,6350,4.72,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,151218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,310,2,4.85,787723470,118674,42.28,6620,6730,6410,8300,4480,6390,6640.24,0.38,0,17294,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,776,24.72,1.96,12,1.02,271.00,3418.00,10660,20241118,-37.15,6350,20241209,5.51,10660,-37.15,20241118,6350,5.51,20241209,10660,-37.15,20241118,6350,5.51,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,141218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,290,2,4.54,652058470,98367,35.04,6620,6720,6410,8300,4480,6390,6631.78,0.38,0,14408,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,774,24.65,1.95,12,0.85,271.00,3418.00,10660,20241118,-37.34,6350,20241209,5.20,10660,-37.34,20241118,6350,5.20,20241209,10660,-37.34,20241118,6350,5.20,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,131220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,270,2,4.23,599599980,90503,32.24,6620,6720,6410,8300,4480,6390,6628.35,0.38,0,12515,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,771,24.58,1.95,12,0.78,271.00,3418.00,10660,20241118,-37.52,6350,20241209,4.88,10660,-37.52,20241118,6350,4.88,20241209,10660,-37.52,20241118,6350,4.88,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,290,2,4.54,551199830,83206,29.64,6620,6720,6410,8300,4480,6390,6627.95,0.38,0,11698,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,774,24.65,1.95,12,0.72,271.00,3418.00,10660,20241118,-37.34,6350,20241209,5.20,10660,-37.34,20241118,6350,5.20,20241209,10660,-37.34,20241118,6350,5.20,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,111217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,310,2,4.85,484422220,73193,26.08,6620,6720,6410,8300,4480,6390,6622.23,0.38,0,11796,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,776,24.72,1.96,12,0.63,271.00,3418.00,10660,20241118,-37.15,6350,20241209,5.51,10660,-37.15,20241118,6350,5.51,20241209,10660,-37.15,20241118,6350,5.51,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,101219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,210,2,3.29,363489430,55025,19.60,6620,6720,6410,8300,4480,6390,6610.71,0.38,0,3154,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,764,24.35,1.93,12,0.48,271.00,3418.00,10660,20241118,-38.09,6350,20241209,3.94,10660,-38.09,20241118,6350,3.94,20241209,10660,-38.09,20241118,6350,3.94,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241210,091226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,180,2,2.82,92646180,14242,5.07,6620,6620,6410,8300,4480,6390,6515.73,0.38,0,3005,7256,6822,6586,6152,5916,6705,6035,58,1910,500,4470,10,1,11580180,761,24.24,1.92,12,0.12,271.00,3418.00,10660,20241118,-38.37,6350,20241209,3.46,10660,-38.37,20241118,6350,3.46,20241209,10660,-38.37,20241118,6350,3.46,20241209,0.00,N,413390,500,57 억,,44069,N,N,0,N,00,N
20241209,161214,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6390,-680,5,-9.62,1805364630,275149,87.56,6750,7020,6350,9190,4950,7070,6561.42,0.30,0,9232,7956,7512,7136,6692,6316,7325,6505,58,2120,500,4940,10,1,11580180,740,23.58,1.87,12,2.38,271.00,3418.00,10660,20241118,-40.06,6350,20241209,0.63,10660,-40.06,20241118,6350,0.63,20241209,10660,-40.06,20241118,6350,0.63,20241209,0.00,N,413390,500,57 억,,35201,N,N,0,N,00,N
20241209,151216,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6440,-630,5,-8.91,1722798000,262260,83.46,6750,7020,6350,9190,4950,7070,6569.05,0.30,0,9710,7956,7512,7136,6692,6316,7325,6505,58,2120,500,4940,10,1,11580180,746,23.76,1.88,12,2.26,271.00,3418.00,10660,20241118,-39.59,6350,20241209,1.42,10660,-39.59,20241118,6350,1.42,20241209,10660,-39.59,20241118,6350,1.42,20241209,0.00,N,413390,500,57 억,,35201,N,N,0,N,00,N
20241209,141214,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6520,-550,5,-7.78,1478704010,224522,71.45,6750,7020,6350,9190,4950,7070,6586.01,0.30,0,13572,7956,7512,7136,6692,6316,7325,6505,58,2120,500,4940,10,1,11580180,755,24.06,1.91,12,1.94,271.00,3418.00,10660,20241118,-38.84,6350,20241209,2.68,10660,-38.84,20241118,6350,2.68,20241209,10660,-38.84,20241118,6350,2.68,20241209,0.00,N,413390,500,57 억,,35201,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 161216 57 100.00 KOSDAQ 기계.장비 N N N N N 6650 260 2 4.07 831688790 125277 44.63 6620 6730 6410 8300 4480 6390 6641.20 0.38 0 18525 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 770 24.54 1.95 12 1.08 271.00 3418.00 10660 20241118 -37.62 6350 20241209 4.72 10660 -37.62 20241118 6350 4.72 20241209 10660 -37.62 20241118 6350 4.72 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
3 20241210 151218 57 100.00 KOSDAQ 기계.장비 N N N N N 6700 310 2 4.85 787723470 118674 42.28 6620 6730 6410 8300 4480 6390 6640.24 0.38 0 17294 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 776 24.72 1.96 12 1.02 271.00 3418.00 10660 20241118 -37.15 6350 20241209 5.51 10660 -37.15 20241118 6350 5.51 20241209 10660 -37.15 20241118 6350 5.51 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
4 20241210 141218 57 100.00 KOSDAQ 기계.장비 N N N N N 6680 290 2 4.54 652058470 98367 35.04 6620 6720 6410 8300 4480 6390 6631.78 0.38 0 14408 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 774 24.65 1.95 12 0.85 271.00 3418.00 10660 20241118 -37.34 6350 20241209 5.20 10660 -37.34 20241118 6350 5.20 20241209 10660 -37.34 20241118 6350 5.20 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
5 20241210 131220 57 100.00 KOSDAQ 기계.장비 N N N N N 6660 270 2 4.23 599599980 90503 32.24 6620 6720 6410 8300 4480 6390 6628.35 0.38 0 12515 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 771 24.58 1.95 12 0.78 271.00 3418.00 10660 20241118 -37.52 6350 20241209 4.88 10660 -37.52 20241118 6350 4.88 20241209 10660 -37.52 20241118 6350 4.88 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
6 20241210 121218 57 100.00 KOSDAQ 기계.장비 N N N N N 6680 290 2 4.54 551199830 83206 29.64 6620 6720 6410 8300 4480 6390 6627.95 0.38 0 11698 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 774 24.65 1.95 12 0.72 271.00 3418.00 10660 20241118 -37.34 6350 20241209 5.20 10660 -37.34 20241118 6350 5.20 20241209 10660 -37.34 20241118 6350 5.20 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
7 20241210 111217 57 100.00 KOSDAQ 기계.장비 N N N N N 6700 310 2 4.85 484422220 73193 26.08 6620 6720 6410 8300 4480 6390 6622.23 0.38 0 11796 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 776 24.72 1.96 12 0.63 271.00 3418.00 10660 20241118 -37.15 6350 20241209 5.51 10660 -37.15 20241118 6350 5.51 20241209 10660 -37.15 20241118 6350 5.51 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
8 20241210 101219 57 100.00 KOSDAQ 기계.장비 N N N N N 6600 210 2 3.29 363489430 55025 19.60 6620 6720 6410 8300 4480 6390 6610.71 0.38 0 3154 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 764 24.35 1.93 12 0.48 271.00 3418.00 10660 20241118 -38.09 6350 20241209 3.94 10660 -38.09 20241118 6350 3.94 20241209 10660 -38.09 20241118 6350 3.94 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
9 20241210 091226 57 100.00 KOSDAQ 기계.장비 N N N N N 6570 180 2 2.82 92646180 14242 5.07 6620 6620 6410 8300 4480 6390 6515.73 0.38 0 3005 7256 6822 6586 6152 5916 6705 6035 58 1910 500 4470 10 1 11580180 761 24.24 1.92 12 0.12 271.00 3418.00 10660 20241118 -38.37 6350 20241209 3.46 10660 -38.37 20241118 6350 3.46 20241209 10660 -38.37 20241118 6350 3.46 20241209 0.00 N 413390 500 57 억 44069 N N 0 N 00 N
10 20241209 161214 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6390 -680 5 -9.62 1805364630 275149 87.56 6750 7020 6350 9190 4950 7070 6561.42 0.30 0 9232 7956 7512 7136 6692 6316 7325 6505 58 2120 500 4940 10 1 11580180 740 23.58 1.87 12 2.38 271.00 3418.00 10660 20241118 -40.06 6350 20241209 0.63 10660 -40.06 20241118 6350 0.63 20241209 10660 -40.06 20241118 6350 0.63 20241209 0.00 N 413390 500 57 억 35201 N N 0 N 00 N
11 20241209 151216 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6440 -630 5 -8.91 1722798000 262260 83.46 6750 7020 6350 9190 4950 7070 6569.05 0.30 0 9710 7956 7512 7136 6692 6316 7325 6505 58 2120 500 4940 10 1 11580180 746 23.76 1.88 12 2.26 271.00 3418.00 10660 20241118 -39.59 6350 20241209 1.42 10660 -39.59 20241118 6350 1.42 20241209 10660 -39.59 20241118 6350 1.42 20241209 0.00 N 413390 500 57 억 35201 N N 0 N 00 N
12 20241209 141214 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6520 -550 5 -7.78 1478704010 224522 71.45 6750 7020 6350 9190 4950 7070 6586.01 0.30 0 13572 7956 7512 7136 6692 6316 7325 6505 58 2120 500 4940 10 1 11580180 755 24.06 1.91 12 1.94 271.00 3418.00 10660 20241118 -38.84 6350 20241209 2.68 10660 -38.84 20241118 6350 2.68 20241209 10660 -38.84 20241118 6350 2.68 20241209 0.00 N 413390 500 57 억 35201 N N 0 N 00 N