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
036560/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
20241203,160430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15640,-520,5,-3.22,11186694460,700199,37.68,16500,16940,15100,21000,11320,16160,15976.64,5.75,0,-23209,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2463,8.43,0.73,12,4.45,1855.00,21362.00,36700,20241007,-57.38,8770,20240805,78.34,36700,-57.38,20241007,8770,78.34,20240805,36700,-57.38,20241007,8770,78.34,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,150439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15950,-210,5,-1.30,10428954330,652060,35.09,16500,16940,15100,21000,11320,16160,15993.86,5.75,0,-31977,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2512,8.60,0.75,12,4.14,1855.00,21362.00,36700,20241007,-56.54,8770,20240805,81.87,36700,-56.54,20241007,8770,81.87,20240805,36700,-56.54,20241007,8770,81.87,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,140429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,-860,5,-5.32,5911331090,374858,20.17,16500,16940,15100,21000,11320,16160,15769.52,5.75,0,-17808,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2410,8.25,0.72,12,2.38,1855.00,21362.00,36700,20241007,-58.31,8770,20240805,74.46,36700,-58.31,20241007,8770,74.46,20240805,36700,-58.31,20241007,8770,74.46,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,130428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15360,-800,5,-4.95,5606456420,355034,19.11,16500,16940,15100,21000,11320,16160,15791.32,5.75,0,-19784,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2419,8.28,0.72,12,2.25,1855.00,21362.00,36700,20241007,-58.15,8770,20240805,75.14,36700,-58.15,20241007,8770,75.14,20240805,36700,-58.15,20241007,8770,75.14,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,120443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15380,-780,5,-4.83,5286404730,334251,17.99,16500,16940,15100,21000,11320,16160,15815.67,5.75,0,-19971,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2422,8.29,0.72,12,2.12,1855.00,21362.00,36700,20241007,-58.09,8770,20240805,75.37,36700,-58.09,20241007,8770,75.37,20240805,36700,-58.09,20241007,8770,75.37,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,110428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15210,-950,5,-5.88,4873733350,307296,16.54,16500,16940,15100,21000,11320,16160,15860.06,5.75,0,-13336,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2396,8.20,0.71,12,1.95,1855.00,21362.00,36700,20241007,-58.56,8770,20240805,73.43,36700,-58.56,20241007,8770,73.43,20240805,36700,-58.56,20241007,8770,73.43,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,100419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15260,-900,5,-5.57,3977863880,248482,13.37,16500,16940,15260,21000,11320,16160,16008.66,5.75,0,-16911,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2403,8.23,0.71,12,1.58,1855.00,21362.00,36700,20241007,-58.42,8770,20240805,74.00,36700,-58.42,20241007,8770,74.00,20240805,36700,-58.42,20241007,8770,74.00,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241203,090419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16620,460,2,2.85,958340450,57395,3.09,16500,16940,16500,21000,11320,16160,16697.29,5.75,0,-8188,20433,18296,16253,14116,12073,19365,15185,79,4840,500,11950,10,1,15750000,2618,8.96,0.78,12,0.36,1855.00,21362.00,36700,20241007,-54.71,8770,20240805,89.51,36700,-54.71,20241007,8770,89.51,20240805,36700,-54.71,20241007,8770,89.51,20240805,0.01,N,036560,500,78 억,,906277,N,N,1,N,00,N
20241202,160407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16160,2010,2,14.20,31622830770,1843700,2733.15,14210,18390,14210,18390,9910,14150,17152.17,6.45,0,-109758,15403,14776,14443,13816,13483,14610,13650,79,4240,500,10470,10,1,15750000,2545,8.71,0.76,12,11.71,1855.00,21362.00,36700,20241007,-55.97,8770,20240805,84.26,36700,-55.97,20241007,8770,84.26,20240805,36700,-55.97,20241007,8770,84.26,20240805,0.01,N,036560,500,78 억,,1015890,N,N,1,N,00,N
20241202,150431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16180,2030,2,14.35,30806749700,1792911,2657.86,14210,18390,14210,18390,9910,14150,17182.53,6.45,0,-110353,15403,14776,14443,13816,13483,14610,13650,79,4240,500,10470,10,1,15750000,2548,8.72,0.76,12,11.38,1855.00,21362.00,36700,20241007,-55.91,8770,20240805,84.49,36700,-55.91,20241007,8770,84.49,20240805,36700,-55.91,20241007,8770,84.49,20240805,0.01,N,036560,500,78 억,,1015890,N,N,6,N,00,N
20241202,140417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15900,1750,2,12.37,28119754060,1629101,2415.02,14210,18390,14210,18390,9910,14150,17260.90,6.45,0,-86152,15403,14776,14443,13816,13483,14610,13650,79,4240,500,10470,10,1,15750000,2504,8.57,0.74,12,10.34,1855.00,21362.00,36700,20241007,-56.68,8770,20240805,81.30,36700,-56.68,20241007,8770,81.30,20240805,36700,-56.68,20241007,8770,81.30,20240805,0.01,N,036560,500,78 억,,1015890,N,N,6,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 160430 57 100.00 KOSDAQ 기계.장비 N N N N N 15640 -520 5 -3.22 11186694460 700199 37.68 16500 16940 15100 21000 11320 16160 15976.64 5.75 0 -23209 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2463 8.43 0.73 12 4.45 1855.00 21362.00 36700 20241007 -57.38 8770 20240805 78.34 36700 -57.38 20241007 8770 78.34 20240805 36700 -57.38 20241007 8770 78.34 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
3 20241203 150439 57 100.00 KOSDAQ 기계.장비 N N N N N 15950 -210 5 -1.30 10428954330 652060 35.09 16500 16940 15100 21000 11320 16160 15993.86 5.75 0 -31977 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2512 8.60 0.75 12 4.14 1855.00 21362.00 36700 20241007 -56.54 8770 20240805 81.87 36700 -56.54 20241007 8770 81.87 20240805 36700 -56.54 20241007 8770 81.87 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
4 20241203 140429 57 100.00 KOSDAQ 기계.장비 N N N N N 15300 -860 5 -5.32 5911331090 374858 20.17 16500 16940 15100 21000 11320 16160 15769.52 5.75 0 -17808 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2410 8.25 0.72 12 2.38 1855.00 21362.00 36700 20241007 -58.31 8770 20240805 74.46 36700 -58.31 20241007 8770 74.46 20240805 36700 -58.31 20241007 8770 74.46 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
5 20241203 130428 57 100.00 KOSDAQ 기계.장비 N N N N N 15360 -800 5 -4.95 5606456420 355034 19.11 16500 16940 15100 21000 11320 16160 15791.32 5.75 0 -19784 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2419 8.28 0.72 12 2.25 1855.00 21362.00 36700 20241007 -58.15 8770 20240805 75.14 36700 -58.15 20241007 8770 75.14 20240805 36700 -58.15 20241007 8770 75.14 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
6 20241203 120443 57 100.00 KOSDAQ 기계.장비 N N N N N 15380 -780 5 -4.83 5286404730 334251 17.99 16500 16940 15100 21000 11320 16160 15815.67 5.75 0 -19971 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2422 8.29 0.72 12 2.12 1855.00 21362.00 36700 20241007 -58.09 8770 20240805 75.37 36700 -58.09 20241007 8770 75.37 20240805 36700 -58.09 20241007 8770 75.37 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
7 20241203 110428 57 100.00 KOSDAQ 기계.장비 N N N N N 15210 -950 5 -5.88 4873733350 307296 16.54 16500 16940 15100 21000 11320 16160 15860.06 5.75 0 -13336 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2396 8.20 0.71 12 1.95 1855.00 21362.00 36700 20241007 -58.56 8770 20240805 73.43 36700 -58.56 20241007 8770 73.43 20240805 36700 -58.56 20241007 8770 73.43 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
8 20241203 100419 57 100.00 KOSDAQ 기계.장비 N N N N N 15260 -900 5 -5.57 3977863880 248482 13.37 16500 16940 15260 21000 11320 16160 16008.66 5.75 0 -16911 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2403 8.23 0.71 12 1.58 1855.00 21362.00 36700 20241007 -58.42 8770 20240805 74.00 36700 -58.42 20241007 8770 74.00 20240805 36700 -58.42 20241007 8770 74.00 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
9 20241203 090419 57 100.00 KOSDAQ 기계.장비 N N N N N 16620 460 2 2.85 958340450 57395 3.09 16500 16940 16500 21000 11320 16160 16697.29 5.75 0 -8188 20433 18296 16253 14116 12073 19365 15185 79 4840 500 11950 10 1 15750000 2618 8.96 0.78 12 0.36 1855.00 21362.00 36700 20241007 -54.71 8770 20240805 89.51 36700 -54.71 20241007 8770 89.51 20240805 36700 -54.71 20241007 8770 89.51 20240805 0.01 N 036560 500 78 억 906277 N N 1 N 00 N
10 20241202 160407 57 100.00 KOSDAQ 기계.장비 N N N N N 16160 2010 2 14.20 31622830770 1843700 2733.15 14210 18390 14210 18390 9910 14150 17152.17 6.45 0 -109758 15403 14776 14443 13816 13483 14610 13650 79 4240 500 10470 10 1 15750000 2545 8.71 0.76 12 11.71 1855.00 21362.00 36700 20241007 -55.97 8770 20240805 84.26 36700 -55.97 20241007 8770 84.26 20240805 36700 -55.97 20241007 8770 84.26 20240805 0.01 N 036560 500 78 억 1015890 N N 1 N 00 N
11 20241202 150431 57 100.00 KOSDAQ 기계.장비 N N N N N 16180 2030 2 14.35 30806749700 1792911 2657.86 14210 18390 14210 18390 9910 14150 17182.53 6.45 0 -110353 15403 14776 14443 13816 13483 14610 13650 79 4240 500 10470 10 1 15750000 2548 8.72 0.76 12 11.38 1855.00 21362.00 36700 20241007 -55.91 8770 20240805 84.49 36700 -55.91 20241007 8770 84.49 20240805 36700 -55.91 20241007 8770 84.49 20240805 0.01 N 036560 500 78 억 1015890 N N 6 N 00 N
12 20241202 140417 57 100.00 KOSDAQ 기계.장비 N N N N N 15900 1750 2 12.37 28119754060 1629101 2415.02 14210 18390 14210 18390 9910 14150 17260.90 6.45 0 -86152 15403 14776 14443 13816 13483 14610 13650 79 4240 500 10470 10 1 15750000 2504 8.57 0.74 12 10.34 1855.00 21362.00 36700 20241007 -56.68 8770 20240805 81.30 36700 -56.68 20241007 8770 81.30 20240805 36700 -56.68 20241007 8770 81.30 20240805 0.01 N 036560 500 78 억 1015890 N N 6 N 00 N