ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20241203,160229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,85,2,2.12,154234340,38340,56.10,3940,4120,3940,5200,2800,4000,4022.80,1.70,0,3375,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,818,-4.39,1.58,12,0.19,-931.00,2578.00,6870,20240313,-40.54,3800,20240806,7.50,6870,-40.54,20240313,3800,7.50,20240806,6870,-40.54,20240313,3800,7.50,20240806,2.43,N,007820,500,100 억,,340372,N,N,15,N,00,N
20241203,150234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,65,2,1.62,151910480,37771,55.27,3940,4120,3940,5200,2800,4000,4021.88,1.70,0,3421,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,814,-4.37,1.58,12,0.19,-931.00,2578.00,6870,20240313,-40.83,3800,20240806,6.97,6870,-40.83,20240313,3800,6.97,20240806,6870,-40.83,20240313,3800,6.97,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,140228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,60,2,1.50,134715145,33571,49.12,3940,4095,3940,5200,2800,4000,4012.84,1.70,0,4143,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,813,-4.36,1.57,12,0.17,-931.00,2578.00,6870,20240313,-40.90,3800,20240806,6.84,6870,-40.90,20240313,3800,6.84,20240806,6870,-40.90,20240313,3800,6.84,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,130230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,55,2,1.38,133362175,33238,48.64,3940,4095,3940,5200,2800,4000,4012.34,1.70,0,4239,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,812,-4.36,1.57,12,0.17,-931.00,2578.00,6870,20240313,-40.98,3800,20240806,6.71,6870,-40.98,20240313,3800,6.71,20240806,6870,-40.98,20240313,3800,6.71,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,120239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,25,2,0.62,119360060,29747,43.53,3940,4095,3940,5200,2800,4000,4012.51,1.70,0,3929,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,806,-4.32,1.56,12,0.15,-931.00,2578.00,6870,20240313,-41.41,3800,20240806,5.92,6870,-41.41,20240313,3800,5.92,20240806,6870,-41.41,20240313,3800,5.92,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,110230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,50,2,1.25,115742490,28848,42.21,3940,4095,3940,5200,2800,4000,4012.15,1.70,0,4012,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,811,-4.35,1.57,12,0.14,-931.00,2578.00,6870,20240313,-41.05,3800,20240806,6.58,6870,-41.05,20240313,3800,6.58,20240806,6870,-41.05,20240313,3800,6.58,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,100222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,-5,5,-0.12,66828840,16685,24.41,3940,4095,3940,5200,2800,4000,4005.32,1.70,0,2165,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,800,-4.29,1.55,12,0.08,-931.00,2578.00,6870,20240313,-41.85,3800,20240806,5.13,6870,-41.85,20240313,3800,5.13,20240806,6870,-41.85,20240313,3800,5.13,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241203,090222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,0,3,0.00,13075590,3299,4.83,3940,4000,3940,5200,2800,4000,3963.50,1.70,0,1447,4180,4090,4015,3925,3850,4052,3887,100,1200,500,2960,5,1,20033946,801,-4.30,1.55,12,0.02,-931.00,2578.00,6870,20240313,-41.78,3800,20240806,5.26,6870,-41.78,20240313,3800,5.26,20240806,6870,-41.78,20240313,3800,5.26,20240806,2.43,N,007820,500,100 억,,340372,N,N,9,N,00,N
20241202,160217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-40,5,-0.99,271574240,68340,70.27,4035,4105,3940,5250,2830,4040,3973.87,1.74,0,-7922,4353,4196,4113,3956,3873,4155,3915,100,1210,500,2980,5,1,20033946,801,-4.30,1.55,12,0.34,-931.00,2578.00,6870,20240313,-41.78,3800,20240806,5.26,6870,-41.78,20240313,3800,5.26,20240806,6870,-41.78,20240313,3800,5.26,20240806,2.44,N,007820,500,100 억,,348244,N,N,9,N,00,N
20241202,150225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4005,-35,5,-0.87,258200440,65006,66.84,4035,4105,3940,5250,2830,4040,3971.95,1.74,0,-5235,4353,4196,4113,3956,3873,4155,3915,100,1210,500,2980,5,1,20033946,802,-4.30,1.55,12,0.32,-931.00,2578.00,6870,20240313,-41.70,3800,20240806,5.39,6870,-41.70,20240313,3800,5.39,20240806,6870,-41.70,20240313,3800,5.39,20240806,2.44,N,007820,500,100 억,,348244,N,N,0,N,00,N
20241202,140224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3990,-50,5,-1.24,251412695,63311,65.10,4035,4105,3940,5250,2830,4040,3971.07,1.74,0,-6279,4353,4196,4113,3956,3873,4155,3915,100,1210,500,2980,5,1,20033946,799,-4.29,1.55,12,0.32,-931.00,2578.00,6870,20240313,-41.92,3800,20240806,5.00,6870,-41.92,20240313,3800,5.00,20240806,6870,-41.92,20240313,3800,5.00,20240806,2.44,N,007820,500,100 억,,348244,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 20241203 160229 57 100.00 KOSDAQ 기계.장비 N N N N N 4085 85 2 2.12 154234340 38340 56.10 3940 4120 3940 5200 2800 4000 4022.80 1.70 0 3375 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 818 -4.39 1.58 12 0.19 -931.00 2578.00 6870 20240313 -40.54 3800 20240806 7.50 6870 -40.54 20240313 3800 7.50 20240806 6870 -40.54 20240313 3800 7.50 20240806 2.43 N 007820 500 100 억 340372 N N 15 N 00 N
3 20241203 150234 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 65 2 1.62 151910480 37771 55.27 3940 4120 3940 5200 2800 4000 4021.88 1.70 0 3421 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 814 -4.37 1.58 12 0.19 -931.00 2578.00 6870 20240313 -40.83 3800 20240806 6.97 6870 -40.83 20240313 3800 6.97 20240806 6870 -40.83 20240313 3800 6.97 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
4 20241203 140228 57 100.00 KOSDAQ 기계.장비 N N N N N 4060 60 2 1.50 134715145 33571 49.12 3940 4095 3940 5200 2800 4000 4012.84 1.70 0 4143 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 813 -4.36 1.57 12 0.17 -931.00 2578.00 6870 20240313 -40.90 3800 20240806 6.84 6870 -40.90 20240313 3800 6.84 20240806 6870 -40.90 20240313 3800 6.84 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
5 20241203 130230 57 100.00 KOSDAQ 기계.장비 N N N N N 4055 55 2 1.38 133362175 33238 48.64 3940 4095 3940 5200 2800 4000 4012.34 1.70 0 4239 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 812 -4.36 1.57 12 0.17 -931.00 2578.00 6870 20240313 -40.98 3800 20240806 6.71 6870 -40.98 20240313 3800 6.71 20240806 6870 -40.98 20240313 3800 6.71 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
6 20241203 120239 57 100.00 KOSDAQ 기계.장비 N N N N N 4025 25 2 0.62 119360060 29747 43.53 3940 4095 3940 5200 2800 4000 4012.51 1.70 0 3929 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 806 -4.32 1.56 12 0.15 -931.00 2578.00 6870 20240313 -41.41 3800 20240806 5.92 6870 -41.41 20240313 3800 5.92 20240806 6870 -41.41 20240313 3800 5.92 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
7 20241203 110230 57 100.00 KOSDAQ 기계.장비 N N N N N 4050 50 2 1.25 115742490 28848 42.21 3940 4095 3940 5200 2800 4000 4012.15 1.70 0 4012 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 811 -4.35 1.57 12 0.14 -931.00 2578.00 6870 20240313 -41.05 3800 20240806 6.58 6870 -41.05 20240313 3800 6.58 20240806 6870 -41.05 20240313 3800 6.58 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
8 20241203 100222 57 100.00 KOSDAQ 기계.장비 N N N N N 3995 -5 5 -0.12 66828840 16685 24.41 3940 4095 3940 5200 2800 4000 4005.32 1.70 0 2165 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 800 -4.29 1.55 12 0.08 -931.00 2578.00 6870 20240313 -41.85 3800 20240806 5.13 6870 -41.85 20240313 3800 5.13 20240806 6870 -41.85 20240313 3800 5.13 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
9 20241203 090222 57 100.00 KOSDAQ 기계.장비 N N N N N 4000 0 3 0.00 13075590 3299 4.83 3940 4000 3940 5200 2800 4000 3963.50 1.70 0 1447 4180 4090 4015 3925 3850 4052 3887 100 1200 500 2960 5 1 20033946 801 -4.30 1.55 12 0.02 -931.00 2578.00 6870 20240313 -41.78 3800 20240806 5.26 6870 -41.78 20240313 3800 5.26 20240806 6870 -41.78 20240313 3800 5.26 20240806 2.43 N 007820 500 100 억 340372 N N 9 N 00 N
10 20241202 160217 57 100.00 KOSDAQ 기계.장비 N N N N N 4000 -40 5 -0.99 271574240 68340 70.27 4035 4105 3940 5250 2830 4040 3973.87 1.74 0 -7922 4353 4196 4113 3956 3873 4155 3915 100 1210 500 2980 5 1 20033946 801 -4.30 1.55 12 0.34 -931.00 2578.00 6870 20240313 -41.78 3800 20240806 5.26 6870 -41.78 20240313 3800 5.26 20240806 6870 -41.78 20240313 3800 5.26 20240806 2.44 N 007820 500 100 억 348244 N N 9 N 00 N
11 20241202 150225 57 100.00 KOSDAQ 기계.장비 N N N N N 4005 -35 5 -0.87 258200440 65006 66.84 4035 4105 3940 5250 2830 4040 3971.95 1.74 0 -5235 4353 4196 4113 3956 3873 4155 3915 100 1210 500 2980 5 1 20033946 802 -4.30 1.55 12 0.32 -931.00 2578.00 6870 20240313 -41.70 3800 20240806 5.39 6870 -41.70 20240313 3800 5.39 20240806 6870 -41.70 20240313 3800 5.39 20240806 2.44 N 007820 500 100 억 348244 N N 0 N 00 N
12 20241202 140224 57 100.00 KOSDAQ 기계.장비 N N N N N 3990 -50 5 -1.24 251412695 63311 65.10 4035 4105 3940 5250 2830 4040 3971.07 1.74 0 -6279 4353 4196 4113 3956 3873 4155 3915 100 1210 500 2980 5 1 20033946 799 -4.29 1.55 12 0.32 -931.00 2578.00 6870 20240313 -41.92 3800 20240806 5.00 6870 -41.92 20240313 3800 5.00 20240806 6870 -41.92 20240313 3800 5.00 20240806 2.44 N 007820 500 100 억 348244 N N 0 N 00 N