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
417010/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
20241210,161218,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7300,740,2,11.28,8015333570,1094496,342.49,6560,7750,6560,8520,4600,6560,7323.33,2.26,0,-8379,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1440,28.19,2.81,12,5.55,259.00,2600.00,17080,20231222,-57.26,6110,20241128,19.48,16500,-55.76,20240625,6110,19.48,20241128,17080,-57.26,20231222,6110,19.48,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,151220,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7300,740,2,11.28,7811398010,1066659,333.78,6560,7750,6560,8520,4600,6560,7323.24,2.26,0,-14370,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1440,28.19,2.81,12,5.41,259.00,2600.00,17080,20231222,-57.26,6110,20241128,19.48,16500,-55.76,20240625,6110,19.48,20241128,17080,-57.26,20231222,6110,19.48,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,141220,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7320,760,2,11.59,5676203720,777554,243.31,6560,7750,6560,8520,4600,6560,7300.08,2.26,0,-37517,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1444,28.26,2.82,12,3.94,259.00,2600.00,17080,20231222,-57.14,6110,20241128,19.80,16500,-55.64,20240625,6110,19.80,20241128,17080,-57.14,20231222,6110,19.80,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,131222,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7070,510,2,7.77,1173034320,169229,52.95,6560,7150,6560,8520,4600,6560,6931.65,2.26,0,45617,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1395,27.30,2.72,12,0.86,259.00,2600.00,17080,20231222,-58.61,6110,20241128,15.71,16500,-57.15,20240625,6110,15.71,20241128,17080,-58.61,20231222,6110,15.71,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,121220,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,6950,390,2,5.95,1099628370,158800,49.69,6560,7150,6560,8520,4600,6560,6924.63,2.26,0,40970,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1371,26.83,2.67,12,0.81,259.00,2600.00,17080,20231222,-59.31,6110,20241128,13.75,16500,-57.88,20240625,6110,13.75,20241128,17080,-59.31,20231222,6110,13.75,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,111219,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7050,490,2,7.47,861739240,125015,39.12,6560,7080,6560,8520,4600,6560,6893.11,2.26,0,44386,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1391,27.22,2.71,12,0.63,259.00,2600.00,17080,20231222,-58.72,6110,20241128,15.38,16500,-57.27,20240625,6110,15.38,20241128,17080,-58.72,20231222,6110,15.38,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,101220,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7030,470,2,7.16,712649660,103728,32.46,6560,7080,6560,8520,4600,6560,6870.39,2.26,0,39726,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1387,27.14,2.70,12,0.53,259.00,2600.00,17080,20231222,-58.84,6110,20241128,15.06,16500,-57.39,20240625,6110,15.06,20241128,17080,-58.84,20231222,6110,15.06,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241210,091228,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,6900,340,2,5.18,329422800,48847,15.29,6560,6910,6560,8520,4600,6560,6744.00,2.26,0,21858,7353,6956,6753,6356,6153,6855,6255,99,1960,500,4590,10,1,19724328,1361,26.64,2.65,12,0.25,259.00,2600.00,17080,20231222,-59.60,6110,20241128,12.93,16500,-58.18,20240625,6110,12.93,20241128,17080,-59.60,20231222,6110,12.93,20241128,3.17,N,417010,500,98 억,,445742,N,N,0,N,00,N
20241209,161216,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,6560,-750,5,-10.26,2124799150,314388,80.47,6990,7150,6550,9500,5120,7310,6758.86,2.02,0,49465,8150,7730,7470,7050,6790,7600,6920,99,2190,500,5110,10,1,19724328,1294,25.33,2.52,12,1.59,259.00,2600.00,17080,20231222,-61.59,6110,20241128,7.36,16500,-60.24,20240625,6110,7.36,20241128,17080,-61.59,20231222,6110,7.36,20241128,3.22,N,417010,500,98 억,,399302,N,N,0,N,00,N
20241209,151218,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,6670,-640,5,-8.76,1991873940,294241,75.31,6990,7150,6550,9500,5120,7310,6769.53,2.02,0,38901,8150,7730,7470,7050,6790,7600,6920,99,2190,500,5110,10,1,19724328,1316,25.75,2.57,12,1.49,259.00,2600.00,17080,20231222,-60.95,6110,20241128,9.17,16500,-59.58,20240625,6110,9.17,20241128,17080,-60.95,20231222,6110,9.17,20241128,3.22,N,417010,500,98 억,,399302,N,N,0,N,00,N
20241209,141216,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,6760,-550,5,-7.52,1768549420,261099,66.83,6990,7150,6550,9500,5120,7310,6773.48,2.02,0,23451,8150,7730,7470,7050,6790,7600,6920,99,2190,500,5110,10,1,19724328,1333,26.10,2.60,12,1.32,259.00,2600.00,17080,20231222,-60.42,6110,20241128,10.64,16500,-59.03,20240625,6110,10.64,20241128,17080,-60.42,20231222,6110,10.64,20241128,3.22,N,417010,500,98 억,,399302,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 161218 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7300 740 2 11.28 8015333570 1094496 342.49 6560 7750 6560 8520 4600 6560 7323.33 2.26 0 -8379 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1440 28.19 2.81 12 5.55 259.00 2600.00 17080 20231222 -57.26 6110 20241128 19.48 16500 -55.76 20240625 6110 19.48 20241128 17080 -57.26 20231222 6110 19.48 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
3 20241210 151220 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7300 740 2 11.28 7811398010 1066659 333.78 6560 7750 6560 8520 4600 6560 7323.24 2.26 0 -14370 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1440 28.19 2.81 12 5.41 259.00 2600.00 17080 20231222 -57.26 6110 20241128 19.48 16500 -55.76 20240625 6110 19.48 20241128 17080 -57.26 20231222 6110 19.48 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
4 20241210 141220 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7320 760 2 11.59 5676203720 777554 243.31 6560 7750 6560 8520 4600 6560 7300.08 2.26 0 -37517 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1444 28.26 2.82 12 3.94 259.00 2600.00 17080 20231222 -57.14 6110 20241128 19.80 16500 -55.64 20240625 6110 19.80 20241128 17080 -57.14 20231222 6110 19.80 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
5 20241210 131222 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7070 510 2 7.77 1173034320 169229 52.95 6560 7150 6560 8520 4600 6560 6931.65 2.26 0 45617 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1395 27.30 2.72 12 0.86 259.00 2600.00 17080 20231222 -58.61 6110 20241128 15.71 16500 -57.15 20240625 6110 15.71 20241128 17080 -58.61 20231222 6110 15.71 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
6 20241210 121220 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 6950 390 2 5.95 1099628370 158800 49.69 6560 7150 6560 8520 4600 6560 6924.63 2.26 0 40970 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1371 26.83 2.67 12 0.81 259.00 2600.00 17080 20231222 -59.31 6110 20241128 13.75 16500 -57.88 20240625 6110 13.75 20241128 17080 -59.31 20231222 6110 13.75 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
7 20241210 111219 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7050 490 2 7.47 861739240 125015 39.12 6560 7080 6560 8520 4600 6560 6893.11 2.26 0 44386 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1391 27.22 2.71 12 0.63 259.00 2600.00 17080 20231222 -58.72 6110 20241128 15.38 16500 -57.27 20240625 6110 15.38 20241128 17080 -58.72 20231222 6110 15.38 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
8 20241210 101220 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 7030 470 2 7.16 712649660 103728 32.46 6560 7080 6560 8520 4600 6560 6870.39 2.26 0 39726 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1387 27.14 2.70 12 0.53 259.00 2600.00 17080 20231222 -58.84 6110 20241128 15.06 16500 -57.39 20240625 6110 15.06 20241128 17080 -58.84 20231222 6110 15.06 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
9 20241210 091228 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 6900 340 2 5.18 329422800 48847 15.29 6560 6910 6560 8520 4600 6560 6744.00 2.26 0 21858 7353 6956 6753 6356 6153 6855 6255 99 1960 500 4590 10 1 19724328 1361 26.64 2.65 12 0.25 259.00 2600.00 17080 20231222 -59.60 6110 20241128 12.93 16500 -58.18 20240625 6110 12.93 20241128 17080 -59.60 20231222 6110 12.93 20241128 3.17 N 417010 500 98 억 445742 N N 0 N 00 N
10 20241209 161216 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 6560 -750 5 -10.26 2124799150 314388 80.47 6990 7150 6550 9500 5120 7310 6758.86 2.02 0 49465 8150 7730 7470 7050 6790 7600 6920 99 2190 500 5110 10 1 19724328 1294 25.33 2.52 12 1.59 259.00 2600.00 17080 20231222 -61.59 6110 20241128 7.36 16500 -60.24 20240625 6110 7.36 20241128 17080 -61.59 20231222 6110 7.36 20241128 3.22 N 417010 500 98 억 399302 N N 0 N 00 N
11 20241209 151218 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 6670 -640 5 -8.76 1991873940 294241 75.31 6990 7150 6550 9500 5120 7310 6769.53 2.02 0 38901 8150 7730 7470 7050 6790 7600 6920 99 2190 500 5110 10 1 19724328 1316 25.75 2.57 12 1.49 259.00 2600.00 17080 20231222 -60.95 6110 20241128 9.17 16500 -59.58 20240625 6110 9.17 20241128 17080 -60.95 20231222 6110 9.17 20241128 3.22 N 417010 500 98 억 399302 N N 0 N 00 N
12 20241209 141216 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 6760 -550 5 -7.52 1768549420 261099 66.83 6990 7150 6550 9500 5120 7310 6773.48 2.02 0 23451 8150 7730 7470 7050 6790 7600 6920 99 2190 500 5110 10 1 19724328 1333 26.10 2.60 12 1.32 259.00 2600.00 17080 20231222 -60.42 6110 20241128 10.64 16500 -59.03 20240625 6110 10.64 20241128 17080 -60.42 20231222 6110 10.64 20241128 3.22 N 417010 500 98 억 399302 N N 0 N 00 N