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
451220/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
20241210,161245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,520,2,8.18,275696670,40936,39.82,6330,6890,6330,8260,4460,6360,6734.82,0.82,0,21225,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,542,-19.77,2.04,12,0.52,-348.00,3372.00,31350,20240405,-78.05,6110,20241209,12.60,31350,-78.05,20240405,6110,12.60,20241209,31350,-78.05,20240405,6110,12.60,20241209,1.46,N,451220,500,39 억,,64381,N,N,245,N,00,N
20241210,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,520,2,8.18,264019420,39238,38.17,6330,6890,6330,8260,4460,6360,6728.67,0.82,0,20834,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,542,-19.77,2.04,12,0.50,-348.00,3372.00,31350,20240405,-78.05,6110,20241209,12.60,31350,-78.05,20240405,6110,12.60,20241209,31350,-78.05,20240405,6110,12.60,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,141248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,410,2,6.45,159243810,23855,23.21,6330,6840,6330,8260,4460,6360,6675.49,0.82,0,15518,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,533,-19.45,2.01,12,0.30,-348.00,3372.00,31350,20240405,-78.41,6110,20241209,10.80,31350,-78.41,20240405,6110,10.80,20241209,31350,-78.41,20240405,6110,10.80,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,131250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,400,2,6.29,121057510,18220,17.73,6330,6760,6330,8260,4460,6360,6644.21,0.82,0,10747,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,532,-19.43,2.00,12,0.23,-348.00,3372.00,31350,20240405,-78.44,6110,20241209,10.64,31350,-78.44,20240405,6110,10.64,20241209,31350,-78.44,20240405,6110,10.64,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,121247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,370,2,5.82,113404570,17085,16.62,6330,6760,6330,8260,4460,6360,6637.67,0.82,0,10055,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,530,-19.34,2.00,12,0.22,-348.00,3372.00,31350,20240405,-78.53,6110,20241209,10.15,31350,-78.53,20240405,6110,10.15,20241209,31350,-78.53,20240405,6110,10.15,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,111247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,360,2,5.66,109998110,16579,16.13,6330,6760,6330,8260,4460,6360,6634.79,0.82,0,9956,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,529,-19.31,1.99,12,0.21,-348.00,3372.00,31350,20240405,-78.56,6110,20241209,9.98,31350,-78.56,20240405,6110,9.98,20241209,31350,-78.56,20240405,6110,9.98,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,101248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,320,2,5.03,61874570,9377,9.12,6330,6730,6330,8260,4460,6360,6598.55,0.82,0,3906,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,526,-19.20,1.98,12,0.12,-348.00,3372.00,31350,20240405,-78.69,6110,20241209,9.33,31350,-78.69,20240405,6110,9.33,20241209,31350,-78.69,20240405,6110,9.33,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241210,091256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,180,2,2.83,11940040,1853,1.80,6330,6550,6330,8260,4460,6360,6443.63,0.82,0,370,7100,6730,6420,6050,5740,6575,5895,39,1900,500,3940,10,1,7874611,515,-18.79,1.94,12,0.02,-348.00,3372.00,31350,20240405,-79.14,6110,20241209,7.04,31350,-79.14,20240405,6110,7.04,20241209,31350,-79.14,20240405,6110,7.04,20241209,1.46,N,451220,500,39 억,,64381,N,N,138,N,00,N
20241209,161243,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6360,-500,5,-7.29,641918620,101688,110.50,6700,6790,6110,8910,4810,6860,6312.47,0.64,0,26153,7406,7132,6966,6692,6526,7050,6610,39,2050,500,4250,10,1,7874611,501,-18.28,1.89,12,1.29,-348.00,3372.00,31350,20240405,-79.71,6110,20241209,4.09,31350,-79.71,20240405,6110,4.09,20241209,31350,-79.71,20240405,6110,4.09,20241209,1.51,N,451220,500,39 억,,50392,N,N,138,N,00,N
20241209,151246,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6300,-560,5,-8.16,612314280,97031,105.44,6700,6790,6110,8910,4810,6860,6310.50,0.64,0,24246,7406,7132,6966,6692,6526,7050,6610,39,2050,500,4250,10,1,7874611,496,-18.10,1.87,12,1.23,-348.00,3372.00,31350,20240405,-79.90,6110,20241209,3.11,31350,-79.90,20240405,6110,3.11,20241209,31350,-79.90,20240405,6110,3.11,20241209,1.51,N,451220,500,39 억,,50392,N,N,193,N,00,N
20241209,141243,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6330,-530,5,-7.73,572155310,90683,98.54,6700,6790,6110,8910,4810,6860,6309.40,0.64,0,20226,7406,7132,6966,6692,6526,7050,6610,39,2050,500,4250,10,1,7874611,498,-18.19,1.88,12,1.15,-348.00,3372.00,31350,20240405,-79.81,6110,20241209,3.60,31350,-79.81,20240405,6110,3.60,20241209,31350,-79.81,20240405,6110,3.60,20241209,1.51,N,451220,500,39 억,,50392,N,N,193,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 161245 57 100.00 KOSDAQ 기계.장비 N N N N N 6880 520 2 8.18 275696670 40936 39.82 6330 6890 6330 8260 4460 6360 6734.82 0.82 0 21225 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 542 -19.77 2.04 12 0.52 -348.00 3372.00 31350 20240405 -78.05 6110 20241209 12.60 31350 -78.05 20240405 6110 12.60 20241209 31350 -78.05 20240405 6110 12.60 20241209 1.46 N 451220 500 39 억 64381 N N 245 N 00 N
3 20241210 151248 57 100.00 KOSDAQ 기계.장비 N N N N N 6880 520 2 8.18 264019420 39238 38.17 6330 6890 6330 8260 4460 6360 6728.67 0.82 0 20834 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 542 -19.77 2.04 12 0.50 -348.00 3372.00 31350 20240405 -78.05 6110 20241209 12.60 31350 -78.05 20240405 6110 12.60 20241209 31350 -78.05 20240405 6110 12.60 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
4 20241210 141248 57 100.00 KOSDAQ 기계.장비 N N N N N 6770 410 2 6.45 159243810 23855 23.21 6330 6840 6330 8260 4460 6360 6675.49 0.82 0 15518 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 533 -19.45 2.01 12 0.30 -348.00 3372.00 31350 20240405 -78.41 6110 20241209 10.80 31350 -78.41 20240405 6110 10.80 20241209 31350 -78.41 20240405 6110 10.80 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
5 20241210 131250 57 100.00 KOSDAQ 기계.장비 N N N N N 6760 400 2 6.29 121057510 18220 17.73 6330 6760 6330 8260 4460 6360 6644.21 0.82 0 10747 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 532 -19.43 2.00 12 0.23 -348.00 3372.00 31350 20240405 -78.44 6110 20241209 10.64 31350 -78.44 20240405 6110 10.64 20241209 31350 -78.44 20240405 6110 10.64 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
6 20241210 121247 57 100.00 KOSDAQ 기계.장비 N N N N N 6730 370 2 5.82 113404570 17085 16.62 6330 6760 6330 8260 4460 6360 6637.67 0.82 0 10055 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 530 -19.34 2.00 12 0.22 -348.00 3372.00 31350 20240405 -78.53 6110 20241209 10.15 31350 -78.53 20240405 6110 10.15 20241209 31350 -78.53 20240405 6110 10.15 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
7 20241210 111247 57 100.00 KOSDAQ 기계.장비 N N N N N 6720 360 2 5.66 109998110 16579 16.13 6330 6760 6330 8260 4460 6360 6634.79 0.82 0 9956 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 529 -19.31 1.99 12 0.21 -348.00 3372.00 31350 20240405 -78.56 6110 20241209 9.98 31350 -78.56 20240405 6110 9.98 20241209 31350 -78.56 20240405 6110 9.98 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
8 20241210 101248 57 100.00 KOSDAQ 기계.장비 N N N N N 6680 320 2 5.03 61874570 9377 9.12 6330 6730 6330 8260 4460 6360 6598.55 0.82 0 3906 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 526 -19.20 1.98 12 0.12 -348.00 3372.00 31350 20240405 -78.69 6110 20241209 9.33 31350 -78.69 20240405 6110 9.33 20241209 31350 -78.69 20240405 6110 9.33 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
9 20241210 091256 57 100.00 KOSDAQ 기계.장비 N N N N N 6540 180 2 2.83 11940040 1853 1.80 6330 6550 6330 8260 4460 6360 6443.63 0.82 0 370 7100 6730 6420 6050 5740 6575 5895 39 1900 500 3940 10 1 7874611 515 -18.79 1.94 12 0.02 -348.00 3372.00 31350 20240405 -79.14 6110 20241209 7.04 31350 -79.14 20240405 6110 7.04 20241209 31350 -79.14 20240405 6110 7.04 20241209 1.46 N 451220 500 39 억 64381 N N 138 N 00 N
10 20241209 161243 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6360 -500 5 -7.29 641918620 101688 110.50 6700 6790 6110 8910 4810 6860 6312.47 0.64 0 26153 7406 7132 6966 6692 6526 7050 6610 39 2050 500 4250 10 1 7874611 501 -18.28 1.89 12 1.29 -348.00 3372.00 31350 20240405 -79.71 6110 20241209 4.09 31350 -79.71 20240405 6110 4.09 20241209 31350 -79.71 20240405 6110 4.09 20241209 1.51 N 451220 500 39 억 50392 N N 138 N 00 N
11 20241209 151246 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6300 -560 5 -8.16 612314280 97031 105.44 6700 6790 6110 8910 4810 6860 6310.50 0.64 0 24246 7406 7132 6966 6692 6526 7050 6610 39 2050 500 4250 10 1 7874611 496 -18.10 1.87 12 1.23 -348.00 3372.00 31350 20240405 -79.90 6110 20241209 3.11 31350 -79.90 20240405 6110 3.11 20241209 31350 -79.90 20240405 6110 3.11 20241209 1.51 N 451220 500 39 억 50392 N N 193 N 00 N
12 20241209 141243 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6330 -530 5 -7.73 572155310 90683 98.54 6700 6790 6110 8910 4810 6860 6309.40 0.64 0 20226 7406 7132 6966 6692 6526 7050 6610 39 2050 500 4250 10 1 7874611 498 -18.19 1.88 12 1.15 -348.00 3372.00 31350 20240405 -79.81 6110 20241209 3.60 31350 -79.81 20240405 6110 3.60 20241209 31350 -79.81 20240405 6110 3.60 20241209 1.51 N 451220 500 39 억 50392 N N 193 N 00 N