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
290520/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
20241203,161043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,5,2,0.21,67819665,28795,70.96,2355,2420,2315,3100,1670,2385,2355.26,0.14,0,5854,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,381,-11.38,0.62,12,0.18,-210.00,3826.00,4990,20240326,-52.10,1982,20240806,20.59,4990,-52.10,20240326,1982,20.59,20240806,4990,-52.10,20240326,1982,20.59,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,151122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-60,5,-2.52,64580055,27422,67.57,2355,2420,2315,3100,1670,2385,2355.05,0.14,0,5989,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,370,-11.07,0.61,12,0.17,-210.00,3826.00,4990,20240326,-53.41,1982,20240806,17.31,4990,-53.41,20240326,1982,17.31,20240806,4990,-53.41,20240326,1982,17.31,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-25,5,-1.05,58297825,24724,60.92,2355,2420,2320,3100,1670,2385,2357.94,0.14,0,5592,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,376,-11.24,0.62,12,0.16,-210.00,3826.00,4990,20240326,-52.71,1982,20240806,19.07,4990,-52.71,20240326,1982,19.07,20240806,4990,-52.71,20240326,1982,19.07,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,131101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,5,2,0.21,52660085,22334,55.03,2355,2420,2320,3100,1670,2385,2357.84,0.14,0,5274,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,381,-11.38,0.62,12,0.14,-210.00,3826.00,4990,20240326,-52.10,1982,20240806,20.59,4990,-52.10,20240326,1982,20.59,20240806,4990,-52.10,20240326,1982,20.59,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,121113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,0,3,0.00,52359710,22208,54.72,2355,2420,2320,3100,1670,2385,2357.70,0.14,0,5283,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,380,-11.36,0.62,12,0.14,-210.00,3826.00,4990,20240326,-52.20,1982,20240806,20.33,4990,-52.20,20240326,1982,20.33,20240806,4990,-52.20,20240326,1982,20.33,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,111051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2375,-10,5,-0.42,47893915,20326,50.09,2355,2420,2320,3100,1670,2385,2356.29,0.14,0,5320,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,378,-11.31,0.62,12,0.13,-210.00,3826.00,4990,20240326,-52.40,1982,20240806,19.83,4990,-52.40,20240326,1982,19.83,20240806,4990,-52.40,20240326,1982,19.83,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,101038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,-15,5,-0.63,36381910,15402,37.95,2355,2420,2335,3100,1670,2385,2362.15,0.14,0,5240,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,378,-11.29,0.62,12,0.10,-210.00,3826.00,4990,20240326,-52.51,1982,20240806,19.58,4990,-52.51,20240326,1982,19.58,20240806,4990,-52.51,20240326,1982,19.58,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241203,091030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2405,20,2,0.84,10217605,4334,10.68,2355,2405,2345,3100,1670,2385,2357.55,0.14,0,2169,2555,2470,2425,2340,2295,2447,2317,80,715,500,1470,5,1,15929362,383,-11.45,0.63,12,0.03,-210.00,3826.00,4990,20240326,-51.80,1982,20240806,21.34,4990,-51.80,20240326,1982,21.34,20240806,4990,-51.80,20240326,1982,21.34,20240806,0.38,N,290520,500,79 억,,22534,N,N,0,N,00,N
20241202,161012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,-55,5,-2.25,98331575,40320,114.06,2440,2510,2380,3170,1710,2440,2438.78,0.15,0,-589,2550,2495,2420,2365,2290,2457,2327,80,730,500,1510,5,1,15929362,380,-11.36,0.62,12,0.25,-210.00,3826.00,4990,20240326,-52.20,1982,20240806,20.33,4990,-52.20,20240326,1982,20.33,20240806,4990,-52.20,20240326,1982,20.33,20240806,0.31,N,290520,500,79 억,,23123,N,N,0,N,00,N
20241202,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-15,5,-0.61,89371615,36582,103.49,2440,2510,2390,3170,1710,2440,2443.05,0.15,0,-558,2550,2495,2420,2365,2290,2457,2327,80,730,500,1510,5,1,15929362,386,-11.55,0.63,12,0.23,-210.00,3826.00,4990,20240326,-51.40,1982,20240806,22.35,4990,-51.40,20240326,1982,22.35,20240806,4990,-51.40,20240326,1982,22.35,20240806,0.31,N,290520,500,79 억,,23123,N,N,0,N,00,N
20241202,141055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,-15,5,-0.61,85491805,34972,98.93,2440,2510,2390,3170,1710,2440,2444.58,0.15,0,-416,2550,2495,2420,2365,2290,2457,2327,80,730,500,1510,5,1,15929362,386,-11.55,0.63,12,0.22,-210.00,3826.00,4990,20240326,-51.40,1982,20240806,22.35,4990,-51.40,20240326,1982,22.35,20240806,4990,-51.40,20240326,1982,22.35,20240806,0.31,N,290520,500,79 억,,23123,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 161043 57 100.00 KOSDAQ 기계.장비 N N N N N 2390 5 2 0.21 67819665 28795 70.96 2355 2420 2315 3100 1670 2385 2355.26 0.14 0 5854 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 381 -11.38 0.62 12 0.18 -210.00 3826.00 4990 20240326 -52.10 1982 20240806 20.59 4990 -52.10 20240326 1982 20.59 20240806 4990 -52.10 20240326 1982 20.59 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
3 20241203 151122 57 100.00 KOSDAQ 기계.장비 N N N N N 2325 -60 5 -2.52 64580055 27422 67.57 2355 2420 2315 3100 1670 2385 2355.05 0.14 0 5989 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 370 -11.07 0.61 12 0.17 -210.00 3826.00 4990 20240326 -53.41 1982 20240806 17.31 4990 -53.41 20240326 1982 17.31 20240806 4990 -53.41 20240326 1982 17.31 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
4 20241203 141100 57 100.00 KOSDAQ 기계.장비 N N N N N 2360 -25 5 -1.05 58297825 24724 60.92 2355 2420 2320 3100 1670 2385 2357.94 0.14 0 5592 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 376 -11.24 0.62 12 0.16 -210.00 3826.00 4990 20240326 -52.71 1982 20240806 19.07 4990 -52.71 20240326 1982 19.07 20240806 4990 -52.71 20240326 1982 19.07 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
5 20241203 131101 57 100.00 KOSDAQ 기계.장비 N N N N N 2390 5 2 0.21 52660085 22334 55.03 2355 2420 2320 3100 1670 2385 2357.84 0.14 0 5274 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 381 -11.38 0.62 12 0.14 -210.00 3826.00 4990 20240326 -52.10 1982 20240806 20.59 4990 -52.10 20240326 1982 20.59 20240806 4990 -52.10 20240326 1982 20.59 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
6 20241203 121113 57 100.00 KOSDAQ 기계.장비 N N N N N 2385 0 3 0.00 52359710 22208 54.72 2355 2420 2320 3100 1670 2385 2357.70 0.14 0 5283 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 380 -11.36 0.62 12 0.14 -210.00 3826.00 4990 20240326 -52.20 1982 20240806 20.33 4990 -52.20 20240326 1982 20.33 20240806 4990 -52.20 20240326 1982 20.33 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
7 20241203 111051 57 100.00 KOSDAQ 기계.장비 N N N N N 2375 -10 5 -0.42 47893915 20326 50.09 2355 2420 2320 3100 1670 2385 2356.29 0.14 0 5320 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 378 -11.31 0.62 12 0.13 -210.00 3826.00 4990 20240326 -52.40 1982 20240806 19.83 4990 -52.40 20240326 1982 19.83 20240806 4990 -52.40 20240326 1982 19.83 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
8 20241203 101038 57 100.00 KOSDAQ 기계.장비 N N N N N 2370 -15 5 -0.63 36381910 15402 37.95 2355 2420 2335 3100 1670 2385 2362.15 0.14 0 5240 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 378 -11.29 0.62 12 0.10 -210.00 3826.00 4990 20240326 -52.51 1982 20240806 19.58 4990 -52.51 20240326 1982 19.58 20240806 4990 -52.51 20240326 1982 19.58 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
9 20241203 091030 57 100.00 KOSDAQ 기계.장비 N N N N N 2405 20 2 0.84 10217605 4334 10.68 2355 2405 2345 3100 1670 2385 2357.55 0.14 0 2169 2555 2470 2425 2340 2295 2447 2317 80 715 500 1470 5 1 15929362 383 -11.45 0.63 12 0.03 -210.00 3826.00 4990 20240326 -51.80 1982 20240806 21.34 4990 -51.80 20240326 1982 21.34 20240806 4990 -51.80 20240326 1982 21.34 20240806 0.38 N 290520 500 79 억 22534 N N 0 N 00 N
10 20241202 161012 57 100.00 KOSDAQ 기계.장비 N N N N N 2385 -55 5 -2.25 98331575 40320 114.06 2440 2510 2380 3170 1710 2440 2438.78 0.15 0 -589 2550 2495 2420 2365 2290 2457 2327 80 730 500 1510 5 1 15929362 380 -11.36 0.62 12 0.25 -210.00 3826.00 4990 20240326 -52.20 1982 20240806 20.33 4990 -52.20 20240326 1982 20.33 20240806 4990 -52.20 20240326 1982 20.33 20240806 0.31 N 290520 500 79 억 23123 N N 0 N 00 N
11 20241202 151145 57 100.00 KOSDAQ 기계.장비 N N N N N 2425 -15 5 -0.61 89371615 36582 103.49 2440 2510 2390 3170 1710 2440 2443.05 0.15 0 -558 2550 2495 2420 2365 2290 2457 2327 80 730 500 1510 5 1 15929362 386 -11.55 0.63 12 0.23 -210.00 3826.00 4990 20240326 -51.40 1982 20240806 22.35 4990 -51.40 20240326 1982 22.35 20240806 4990 -51.40 20240326 1982 22.35 20240806 0.31 N 290520 500 79 억 23123 N N 0 N 00 N
12 20241202 141055 57 100.00 KOSDAQ 기계.장비 N N N N N 2425 -15 5 -0.61 85491805 34972 98.93 2440 2510 2390 3170 1710 2440 2444.58 0.15 0 -416 2550 2495 2420 2365 2290 2457 2327 80 730 500 1510 5 1 15929362 386 -11.55 0.63 12 0.22 -210.00 3826.00 4990 20240326 -51.40 1982 20240806 22.35 4990 -51.40 20240326 1982 22.35 20240806 4990 -51.40 20240326 1982 22.35 20240806 0.31 N 290520 500 79 억 23123 N N 0 N 00 N