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
141000/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
20241203,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,10,2,0.15,94868730,14127,30.40,6720,6770,6630,8760,4720,6740,6715.42,1.64,0,-329,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,818,50.37,0.47,12,0.12,134.00,14403.00,9530,20240104,-29.17,6230,20241112,8.35,9530,-29.17,20240104,6230,8.35,20241112,9530,-29.17,20240104,6230,8.35,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,150854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,0,3,0.00,84550480,12597,27.11,6720,6770,6630,8760,4720,6740,6711.95,1.64,0,-135,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,817,50.30,0.47,12,0.10,134.00,14403.00,9530,20240104,-29.28,6230,20241112,8.19,9530,-29.28,20240104,6230,8.19,20241112,9530,-29.28,20240104,6230,8.19,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,140842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-10,5,-0.15,75625410,11272,24.26,6720,6770,6630,8760,4720,6740,6709.14,1.64,0,-175,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,815,50.22,0.47,12,0.09,134.00,14403.00,9530,20240104,-29.38,6230,20241112,8.03,9530,-29.38,20240104,6230,8.03,20241112,9530,-29.38,20240104,6230,8.03,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,130844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-20,5,-0.30,57546330,8582,18.47,6720,6770,6630,8760,4720,6740,6705.47,1.64,0,-99,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,814,50.15,0.47,12,0.07,134.00,14403.00,9530,20240104,-29.49,6230,20241112,7.87,9530,-29.49,20240104,6230,7.87,20241112,9530,-29.49,20240104,6230,7.87,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,120853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-10,5,-0.15,52775770,7873,16.94,6720,6770,6630,8760,4720,6740,6703.39,1.64,0,-82,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,815,50.22,0.47,12,0.06,134.00,14403.00,9530,20240104,-29.38,6230,20241112,8.03,9530,-29.38,20240104,6230,8.03,20241112,9530,-29.38,20240104,6230,8.03,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,110834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,-30,5,-0.45,45783620,6833,14.71,6720,6770,6630,8760,4720,6740,6700.37,1.64,0,142,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,813,50.07,0.47,12,0.06,134.00,14403.00,9530,20240104,-29.59,6230,20241112,7.70,9530,-29.59,20240104,6230,7.70,20241112,9530,-29.59,20240104,6230,7.70,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,100822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,-30,5,-0.45,16428500,2443,5.26,6720,6770,6630,8760,4720,6740,6724.72,1.64,0,23,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,813,50.07,0.47,12,0.02,134.00,14403.00,9530,20240104,-29.59,6230,20241112,7.70,9530,-29.59,20240104,6230,7.70,20241112,9530,-29.59,20240104,6230,7.70,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241203,090814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,0,3,0.00,4016900,598,1.29,6720,6740,6630,8760,4720,6740,6717.22,1.64,0,18,7060,6900,6620,6460,6180,6980,6540,61,2020,500,4710,10,1,12114710,817,50.30,0.47,12,0.00,134.00,14403.00,9530,20240104,-29.28,6230,20241112,8.19,9530,-29.28,20240104,6230,8.19,20241112,9530,-29.28,20240104,6230,8.19,20241112,1.74,N,141000,500,60 억,,198423,N,N,0,N,00,N
20241202,160802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,270,2,4.17,306452200,46465,535.99,6340,6780,6340,8410,4530,6470,6595.22,1.64,0,1033,6616,6542,6426,6352,6236,6580,6390,61,1940,500,4520,10,1,12114710,817,50.30,0.47,12,0.38,134.00,14403.00,9530,20240104,-29.28,6230,20241112,8.19,9530,-29.28,20240104,6230,8.19,20241112,9530,-29.28,20240104,6230,8.19,20241112,1.74,N,141000,500,60 억,,198719,N,N,0,N,00,N
20241202,150905,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,280,2,4.33,283906740,43123,497.44,6340,6780,6340,8410,4530,6470,6583.65,1.64,0,1132,6616,6542,6426,6352,6236,6580,6390,61,1940,500,4520,10,1,12114710,818,50.37,0.47,12,0.36,134.00,14403.00,9530,20240104,-29.17,6230,20241112,8.35,9530,-29.17,20240104,6230,8.35,20241112,9530,-29.17,20240104,6230,8.35,20241112,1.74,N,141000,500,60 억,,198719,N,N,0,N,00,N
20241202,140821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,200,2,3.09,222955570,34078,393.10,6340,6750,6340,8410,4530,6470,6542.51,1.64,0,1435,6616,6542,6426,6352,6236,6580,6390,61,1940,500,4520,10,1,12114710,808,49.78,0.46,12,0.28,134.00,14403.00,9530,20240104,-30.01,6230,20241112,7.06,9530,-30.01,20240104,6230,7.06,20241112,9530,-30.01,20240104,6230,7.06,20241112,1.74,N,141000,500,60 억,,198719,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 160825 57 100.00 KOSDAQ 기계.장비 N N N N N 6750 10 2 0.15 94868730 14127 30.40 6720 6770 6630 8760 4720 6740 6715.42 1.64 0 -329 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 818 50.37 0.47 12 0.12 134.00 14403.00 9530 20240104 -29.17 6230 20241112 8.35 9530 -29.17 20240104 6230 8.35 20241112 9530 -29.17 20240104 6230 8.35 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
3 20241203 150854 57 100.00 KOSDAQ 기계.장비 N N N N N 6740 0 3 0.00 84550480 12597 27.11 6720 6770 6630 8760 4720 6740 6711.95 1.64 0 -135 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 817 50.30 0.47 12 0.10 134.00 14403.00 9530 20240104 -29.28 6230 20241112 8.19 9530 -29.28 20240104 6230 8.19 20241112 9530 -29.28 20240104 6230 8.19 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
4 20241203 140842 57 100.00 KOSDAQ 기계.장비 N N N N N 6730 -10 5 -0.15 75625410 11272 24.26 6720 6770 6630 8760 4720 6740 6709.14 1.64 0 -175 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 815 50.22 0.47 12 0.09 134.00 14403.00 9530 20240104 -29.38 6230 20241112 8.03 9530 -29.38 20240104 6230 8.03 20241112 9530 -29.38 20240104 6230 8.03 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
5 20241203 130844 57 100.00 KOSDAQ 기계.장비 N N N N N 6720 -20 5 -0.30 57546330 8582 18.47 6720 6770 6630 8760 4720 6740 6705.47 1.64 0 -99 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 814 50.15 0.47 12 0.07 134.00 14403.00 9530 20240104 -29.49 6230 20241112 7.87 9530 -29.49 20240104 6230 7.87 20241112 9530 -29.49 20240104 6230 7.87 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
6 20241203 120853 57 100.00 KOSDAQ 기계.장비 N N N N N 6730 -10 5 -0.15 52775770 7873 16.94 6720 6770 6630 8760 4720 6740 6703.39 1.64 0 -82 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 815 50.22 0.47 12 0.06 134.00 14403.00 9530 20240104 -29.38 6230 20241112 8.03 9530 -29.38 20240104 6230 8.03 20241112 9530 -29.38 20240104 6230 8.03 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
7 20241203 110834 57 100.00 KOSDAQ 기계.장비 N N N N N 6710 -30 5 -0.45 45783620 6833 14.71 6720 6770 6630 8760 4720 6740 6700.37 1.64 0 142 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 813 50.07 0.47 12 0.06 134.00 14403.00 9530 20240104 -29.59 6230 20241112 7.70 9530 -29.59 20240104 6230 7.70 20241112 9530 -29.59 20240104 6230 7.70 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
8 20241203 100822 57 100.00 KOSDAQ 기계.장비 N N N N N 6710 -30 5 -0.45 16428500 2443 5.26 6720 6770 6630 8760 4720 6740 6724.72 1.64 0 23 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 813 50.07 0.47 12 0.02 134.00 14403.00 9530 20240104 -29.59 6230 20241112 7.70 9530 -29.59 20240104 6230 7.70 20241112 9530 -29.59 20240104 6230 7.70 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
9 20241203 090814 57 100.00 KOSDAQ 기계.장비 N N N N N 6740 0 3 0.00 4016900 598 1.29 6720 6740 6630 8760 4720 6740 6717.22 1.64 0 18 7060 6900 6620 6460 6180 6980 6540 61 2020 500 4710 10 1 12114710 817 50.30 0.47 12 0.00 134.00 14403.00 9530 20240104 -29.28 6230 20241112 8.19 9530 -29.28 20240104 6230 8.19 20241112 9530 -29.28 20240104 6230 8.19 20241112 1.74 N 141000 500 60 억 198423 N N 0 N 00 N
10 20241202 160802 57 100.00 KOSDAQ 기계.장비 N N N N N 6740 270 2 4.17 306452200 46465 535.99 6340 6780 6340 8410 4530 6470 6595.22 1.64 0 1033 6616 6542 6426 6352 6236 6580 6390 61 1940 500 4520 10 1 12114710 817 50.30 0.47 12 0.38 134.00 14403.00 9530 20240104 -29.28 6230 20241112 8.19 9530 -29.28 20240104 6230 8.19 20241112 9530 -29.28 20240104 6230 8.19 20241112 1.74 N 141000 500 60 억 198719 N N 0 N 00 N
11 20241202 150905 57 100.00 KOSDAQ 기계.장비 N N N N N 6750 280 2 4.33 283906740 43123 497.44 6340 6780 6340 8410 4530 6470 6583.65 1.64 0 1132 6616 6542 6426 6352 6236 6580 6390 61 1940 500 4520 10 1 12114710 818 50.37 0.47 12 0.36 134.00 14403.00 9530 20240104 -29.17 6230 20241112 8.35 9530 -29.17 20240104 6230 8.35 20241112 9530 -29.17 20240104 6230 8.35 20241112 1.74 N 141000 500 60 억 198719 N N 0 N 00 N
12 20241202 140821 57 100.00 KOSDAQ 기계.장비 N N N N N 6670 200 2 3.09 222955570 34078 393.10 6340 6750 6340 8410 4530 6470 6542.51 1.64 0 1435 6616 6542 6426 6352 6236 6580 6390 61 1940 500 4520 10 1 12114710 808 49.78 0.46 12 0.28 134.00 14403.00 9530 20240104 -30.01 6230 20241112 7.06 9530 -30.01 20240104 6230 7.06 20241112 9530 -30.01 20240104 6230 7.06 20241112 1.74 N 141000 500 60 억 198719 N N 0 N 00 N