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
297090/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
20241203,161052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,65,2,1.62,178596825,44334,63.49,3960,4085,3960,5200,2800,4000,4028.38,1.48,0,23201,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1109,-68.90,1.29,12,0.16,-59.00,3142.00,11660,20231220,-65.14,3760,20241115,8.11,11000,-63.05,20240102,3760,8.11,20241115,11660,-65.14,20231220,3760,8.11,20241115,1.46,N,297090,500,136 억,,404737,N,N,308,N,00,N
20241203,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,70,2,1.75,171770480,42655,61.08,3960,4085,3960,5200,2800,4000,4026.97,1.48,0,22793,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1110,-68.98,1.30,12,0.16,-59.00,3142.00,11660,20231220,-65.09,3760,20241115,8.24,11000,-63.00,20240102,3760,8.24,20241115,11660,-65.09,20231220,3760,8.24,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,141107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,25,2,0.62,132359650,32941,47.17,3960,4045,3960,5200,2800,4000,4018.08,1.48,0,13582,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1098,-68.22,1.28,12,0.12,-59.00,3142.00,11660,20231220,-65.48,3760,20241115,7.05,11000,-63.41,20240102,3760,7.05,20241115,11660,-65.48,20231220,3760,7.05,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,131108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,45,2,1.12,120754845,30059,43.05,3960,4045,3960,5200,2800,4000,4017.26,1.48,0,12193,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1103,-68.56,1.29,12,0.11,-59.00,3142.00,11660,20231220,-65.31,3760,20241115,7.58,11000,-63.23,20240102,3760,7.58,20241115,11660,-65.31,20231220,3760,7.58,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,121121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,25,2,0.62,97090350,24186,34.64,3960,4045,3960,5200,2800,4000,4014.32,1.48,0,8098,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1098,-68.22,1.28,12,0.09,-59.00,3142.00,11660,20231220,-65.48,3760,20241115,7.05,11000,-63.41,20240102,3760,7.05,20241115,11660,-65.48,20231220,3760,7.05,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,111058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,15,2,0.38,70083245,17476,25.03,3960,4045,3960,5200,2800,4000,4010.26,1.48,0,6481,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1095,-68.05,1.28,12,0.06,-59.00,3142.00,11660,20231220,-65.57,3760,20241115,6.78,11000,-63.50,20240102,3760,6.78,20241115,11660,-65.57,20231220,3760,6.78,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,101046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,10,2,0.25,54192065,13516,19.36,3960,4045,3960,5200,2800,4000,4009.48,1.48,0,5892,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1094,-67.97,1.28,12,0.05,-59.00,3142.00,11660,20231220,-65.61,3760,20241115,6.65,11000,-63.55,20240102,3760,6.65,20241115,11660,-65.61,20231220,3760,6.65,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241203,091037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,20,2,0.50,30527105,7622,10.92,3960,4045,3960,5200,2800,4000,4005.13,1.48,0,4622,4210,4105,4045,3940,3880,4075,3910,136,1200,500,2800,5,1,27270000,1096,-68.14,1.28,12,0.03,-59.00,3142.00,11660,20231220,-65.52,3760,20241115,6.91,11000,-63.45,20240102,3760,6.91,20241115,11660,-65.52,20231220,3760,6.91,20241115,1.46,N,297090,500,136 억,,404737,N,N,0,N,00,N
20241202,161019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-40,5,-0.99,280352440,69245,54.97,4040,4150,3985,5250,2830,4040,4048.71,1.48,0,2051,4360,4200,4110,3950,3860,4155,3905,136,1210,500,2820,5,1,27270000,1091,-67.80,1.27,12,0.25,-59.00,3142.00,11660,20231220,-65.69,3760,20241115,6.38,11000,-63.64,20240102,3760,6.38,20241115,11660,-65.69,20231220,3760,6.38,20241115,1.46,N,297090,500,136 억,,402578,N,N,4,N,00,N
20241202,151158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-30,5,-0.74,271908905,67129,53.29,4040,4150,3985,5250,2830,4040,4050.54,1.48,0,2017,4360,4200,4110,3950,3860,4155,3905,136,1210,500,2820,5,1,27270000,1094,-67.97,1.28,12,0.25,-59.00,3142.00,11660,20231220,-65.61,3760,20241115,6.65,11000,-63.55,20240102,3760,6.65,20241115,11660,-65.61,20231220,3760,6.65,20241115,1.46,N,297090,500,136 억,,402578,N,N,4,N,00,N
20241202,141106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4010,-30,5,-0.74,239139595,58936,46.78,4040,4150,3985,5250,2830,4040,4057.61,1.48,0,4005,4360,4200,4110,3950,3860,4155,3905,136,1210,500,2820,5,1,27270000,1094,-67.97,1.28,12,0.22,-59.00,3142.00,11660,20231220,-65.61,3760,20241115,6.65,11000,-63.55,20240102,3760,6.65,20241115,11660,-65.61,20231220,3760,6.65,20241115,1.46,N,297090,500,136 억,,402578,N,N,4,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 161052 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 65 2 1.62 178596825 44334 63.49 3960 4085 3960 5200 2800 4000 4028.38 1.48 0 23201 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1109 -68.90 1.29 12 0.16 -59.00 3142.00 11660 20231220 -65.14 3760 20241115 8.11 11000 -63.05 20240102 3760 8.11 20241115 11660 -65.14 20231220 3760 8.11 20241115 1.46 N 297090 500 136 억 404737 N N 308 N 00 N
3 20241203 151130 57 100.00 KOSDAQ 기계.장비 N N N N N 4070 70 2 1.75 171770480 42655 61.08 3960 4085 3960 5200 2800 4000 4026.97 1.48 0 22793 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1110 -68.98 1.30 12 0.16 -59.00 3142.00 11660 20231220 -65.09 3760 20241115 8.24 11000 -63.00 20240102 3760 8.24 20241115 11660 -65.09 20231220 3760 8.24 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
4 20241203 141107 57 100.00 KOSDAQ 기계.장비 N N N N N 4025 25 2 0.62 132359650 32941 47.17 3960 4045 3960 5200 2800 4000 4018.08 1.48 0 13582 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1098 -68.22 1.28 12 0.12 -59.00 3142.00 11660 20231220 -65.48 3760 20241115 7.05 11000 -63.41 20240102 3760 7.05 20241115 11660 -65.48 20231220 3760 7.05 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
5 20241203 131108 57 100.00 KOSDAQ 기계.장비 N N N N N 4045 45 2 1.12 120754845 30059 43.05 3960 4045 3960 5200 2800 4000 4017.26 1.48 0 12193 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1103 -68.56 1.29 12 0.11 -59.00 3142.00 11660 20231220 -65.31 3760 20241115 7.58 11000 -63.23 20240102 3760 7.58 20241115 11660 -65.31 20231220 3760 7.58 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
6 20241203 121121 57 100.00 KOSDAQ 기계.장비 N N N N N 4025 25 2 0.62 97090350 24186 34.64 3960 4045 3960 5200 2800 4000 4014.32 1.48 0 8098 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1098 -68.22 1.28 12 0.09 -59.00 3142.00 11660 20231220 -65.48 3760 20241115 7.05 11000 -63.41 20240102 3760 7.05 20241115 11660 -65.48 20231220 3760 7.05 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
7 20241203 111058 57 100.00 KOSDAQ 기계.장비 N N N N N 4015 15 2 0.38 70083245 17476 25.03 3960 4045 3960 5200 2800 4000 4010.26 1.48 0 6481 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1095 -68.05 1.28 12 0.06 -59.00 3142.00 11660 20231220 -65.57 3760 20241115 6.78 11000 -63.50 20240102 3760 6.78 20241115 11660 -65.57 20231220 3760 6.78 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
8 20241203 101046 57 100.00 KOSDAQ 기계.장비 N N N N N 4010 10 2 0.25 54192065 13516 19.36 3960 4045 3960 5200 2800 4000 4009.48 1.48 0 5892 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1094 -67.97 1.28 12 0.05 -59.00 3142.00 11660 20231220 -65.61 3760 20241115 6.65 11000 -63.55 20240102 3760 6.65 20241115 11660 -65.61 20231220 3760 6.65 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
9 20241203 091037 57 100.00 KOSDAQ 기계.장비 N N N N N 4020 20 2 0.50 30527105 7622 10.92 3960 4045 3960 5200 2800 4000 4005.13 1.48 0 4622 4210 4105 4045 3940 3880 4075 3910 136 1200 500 2800 5 1 27270000 1096 -68.14 1.28 12 0.03 -59.00 3142.00 11660 20231220 -65.52 3760 20241115 6.91 11000 -63.45 20240102 3760 6.91 20241115 11660 -65.52 20231220 3760 6.91 20241115 1.46 N 297090 500 136 억 404737 N N 0 N 00 N
10 20241202 161019 57 100.00 KOSDAQ 기계.장비 N N N N N 4000 -40 5 -0.99 280352440 69245 54.97 4040 4150 3985 5250 2830 4040 4048.71 1.48 0 2051 4360 4200 4110 3950 3860 4155 3905 136 1210 500 2820 5 1 27270000 1091 -67.80 1.27 12 0.25 -59.00 3142.00 11660 20231220 -65.69 3760 20241115 6.38 11000 -63.64 20240102 3760 6.38 20241115 11660 -65.69 20231220 3760 6.38 20241115 1.46 N 297090 500 136 억 402578 N N 4 N 00 N
11 20241202 151158 57 100.00 KOSDAQ 기계.장비 N N N N N 4010 -30 5 -0.74 271908905 67129 53.29 4040 4150 3985 5250 2830 4040 4050.54 1.48 0 2017 4360 4200 4110 3950 3860 4155 3905 136 1210 500 2820 5 1 27270000 1094 -67.97 1.28 12 0.25 -59.00 3142.00 11660 20231220 -65.61 3760 20241115 6.65 11000 -63.55 20240102 3760 6.65 20241115 11660 -65.61 20231220 3760 6.65 20241115 1.46 N 297090 500 136 억 402578 N N 4 N 00 N
12 20241202 141106 57 100.00 KOSDAQ 기계.장비 N N N N N 4010 -30 5 -0.74 239139595 58936 46.78 4040 4150 3985 5250 2830 4040 4057.61 1.48 0 4005 4360 4200 4110 3950 3860 4155 3905 136 1210 500 2820 5 1 27270000 1094 -67.97 1.28 12 0.22 -59.00 3142.00 11660 20231220 -65.61 3760 20241115 6.65 11000 -63.55 20240102 3760 6.65 20241115 11660 -65.61 20231220 3760 6.65 20241115 1.46 N 297090 500 136 억 402578 N N 4 N 00 N