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
297890/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
20241203,161052,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2840,35,2,1.25,1510855505,532986,88.63,2805,2875,2805,3645,1965,2805,2834.82,2.07,0,104447,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2077,2.62,0.86,12,0.73,1082.00,3319.00,10500,20240628,-72.95,2805,20241203,1.25,10500,-72.95,20240628,2805,1.25,20241203,10500,-72.95,20240628,2805,1.25,20241203,5.72,N,297890,500,367 억,,1517053,N,N,1348,N,00,N
20241203,151130,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2835,30,2,1.07,1438941555,507643,84.41,2805,2875,2805,3645,1965,2805,2834.69,2.07,0,101495,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2074,2.62,0.85,12,0.69,1082.00,3319.00,10500,20240628,-73.00,2805,20241203,1.07,10500,-73.00,20240628,2805,1.07,20241203,10500,-73.00,20240628,2805,1.07,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,141107,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2835,30,2,1.07,1259461205,444305,73.88,2805,2875,2805,3645,1965,2805,2834.84,2.07,0,85264,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2074,2.62,0.85,12,0.61,1082.00,3319.00,10500,20240628,-73.00,2805,20241203,1.07,10500,-73.00,20240628,2805,1.07,20241203,10500,-73.00,20240628,2805,1.07,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,131109,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2825,20,2,0.71,1115827385,393412,65.42,2805,2875,2805,3645,1965,2805,2836.47,2.07,0,79868,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2066,2.61,0.85,12,0.54,1082.00,3319.00,10500,20240628,-73.10,2805,20241203,0.71,10500,-73.10,20240628,2805,0.71,20241203,10500,-73.10,20240628,2805,0.71,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,121122,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2835,30,2,1.07,1025092335,361300,60.08,2805,2875,2805,3645,1965,2805,2837.44,2.07,0,87573,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2074,2.62,0.85,12,0.49,1082.00,3319.00,10500,20240628,-73.00,2805,20241203,1.07,10500,-73.00,20240628,2805,1.07,20241203,10500,-73.00,20240628,2805,1.07,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,111058,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2835,30,2,1.07,849532980,298982,49.72,2805,2875,2805,3645,1965,2805,2841.71,2.07,0,67590,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2074,2.62,0.85,12,0.41,1082.00,3319.00,10500,20240628,-73.00,2805,20241203,1.07,10500,-73.00,20240628,2805,1.07,20241203,10500,-73.00,20240628,2805,1.07,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,101046,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2830,25,2,0.89,686175365,241360,40.13,2805,2875,2805,3645,1965,2805,2843.33,2.07,0,74701,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2070,2.62,0.85,12,0.33,1082.00,3319.00,10500,20240628,-73.05,2805,20241203,0.89,10500,-73.05,20240628,2805,0.89,20241203,10500,-73.05,20240628,2805,0.89,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241203,091038,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2860,55,2,1.96,212524430,74871,12.45,2805,2875,2805,3645,1965,2805,2839.63,2.07,0,28231,3058,2931,2868,2741,2678,2900,2710,368,840,500,1960,5,1,73140914,2092,2.64,0.86,12,0.10,1082.00,3319.00,10500,20240628,-72.76,2805,20241203,1.96,10500,-72.76,20240628,2805,1.96,20241203,10500,-72.76,20240628,2805,1.96,20241203,5.72,N,297890,500,367 억,,1517053,N,N,886,N,00,N
20241202,161019,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2805,-95,5,-3.28,1687763390,589022,77.53,2935,2995,2805,3770,2030,2900,2866.07,1.90,0,144939,3086,2992,2941,2847,2796,2967,2822,368,870,500,2030,5,1,73140914,2052,2.59,0.85,12,0.81,1082.00,3319.00,10500,20240628,-73.29,2805,20241202,0.00,10500,-73.29,20240628,2805,0.00,20241202,10500,-73.29,20240628,2805,0.00,20241202,5.77,N,297890,500,367 억,,1392939,N,N,886,N,00,N
20241202,151159,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2830,-70,5,-2.41,1436849905,499720,65.78,2935,2995,2820,3770,2030,2900,2875.31,1.90,0,107094,3086,2992,2941,2847,2796,2967,2822,368,870,500,2030,5,1,73140914,2070,2.62,0.85,12,0.68,1082.00,3319.00,10500,20240628,-73.05,2820,20241202,0.35,10500,-73.05,20240628,2820,0.35,20241202,10500,-73.05,20240628,2820,0.35,20241202,5.77,N,297890,500,367 억,,1392939,N,N,51,N,00,N
20241202,141106,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,2875,-25,5,-0.86,1163020060,403337,53.09,2935,2995,2835,3770,2030,2900,2883.49,1.90,0,91932,3086,2992,2941,2847,2796,2967,2822,368,870,500,2030,5,1,73140914,2103,2.66,0.87,12,0.55,1082.00,3319.00,10500,20240628,-72.62,2835,20241202,1.41,10500,-72.62,20240628,2835,1.41,20241202,10500,-72.62,20240628,2835,1.41,20241202,5.77,N,297890,500,367 억,,1392939,N,N,51,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 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2840 35 2 1.25 1510855505 532986 88.63 2805 2875 2805 3645 1965 2805 2834.82 2.07 0 104447 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2077 2.62 0.86 12 0.73 1082.00 3319.00 10500 20240628 -72.95 2805 20241203 1.25 10500 -72.95 20240628 2805 1.25 20241203 10500 -72.95 20240628 2805 1.25 20241203 5.72 N 297890 500 367 억 1517053 N N 1348 N 00 N
3 20241203 151130 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2835 30 2 1.07 1438941555 507643 84.41 2805 2875 2805 3645 1965 2805 2834.69 2.07 0 101495 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2074 2.62 0.85 12 0.69 1082.00 3319.00 10500 20240628 -73.00 2805 20241203 1.07 10500 -73.00 20240628 2805 1.07 20241203 10500 -73.00 20240628 2805 1.07 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
4 20241203 141107 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2835 30 2 1.07 1259461205 444305 73.88 2805 2875 2805 3645 1965 2805 2834.84 2.07 0 85264 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2074 2.62 0.85 12 0.61 1082.00 3319.00 10500 20240628 -73.00 2805 20241203 1.07 10500 -73.00 20240628 2805 1.07 20241203 10500 -73.00 20240628 2805 1.07 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
5 20241203 131109 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2825 20 2 0.71 1115827385 393412 65.42 2805 2875 2805 3645 1965 2805 2836.47 2.07 0 79868 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2066 2.61 0.85 12 0.54 1082.00 3319.00 10500 20240628 -73.10 2805 20241203 0.71 10500 -73.10 20240628 2805 0.71 20241203 10500 -73.10 20240628 2805 0.71 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
6 20241203 121122 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2835 30 2 1.07 1025092335 361300 60.08 2805 2875 2805 3645 1965 2805 2837.44 2.07 0 87573 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2074 2.62 0.85 12 0.49 1082.00 3319.00 10500 20240628 -73.00 2805 20241203 1.07 10500 -73.00 20240628 2805 1.07 20241203 10500 -73.00 20240628 2805 1.07 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
7 20241203 111058 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2835 30 2 1.07 849532980 298982 49.72 2805 2875 2805 3645 1965 2805 2841.71 2.07 0 67590 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2074 2.62 0.85 12 0.41 1082.00 3319.00 10500 20240628 -73.00 2805 20241203 1.07 10500 -73.00 20240628 2805 1.07 20241203 10500 -73.00 20240628 2805 1.07 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
8 20241203 101046 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2830 25 2 0.89 686175365 241360 40.13 2805 2875 2805 3645 1965 2805 2843.33 2.07 0 74701 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2070 2.62 0.85 12 0.33 1082.00 3319.00 10500 20240628 -73.05 2805 20241203 0.89 10500 -73.05 20240628 2805 0.89 20241203 10500 -73.05 20240628 2805 0.89 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
9 20241203 091038 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2860 55 2 1.96 212524430 74871 12.45 2805 2875 2805 3645 1965 2805 2839.63 2.07 0 28231 3058 2931 2868 2741 2678 2900 2710 368 840 500 1960 5 1 73140914 2092 2.64 0.86 12 0.10 1082.00 3319.00 10500 20240628 -72.76 2805 20241203 1.96 10500 -72.76 20240628 2805 1.96 20241203 10500 -72.76 20240628 2805 1.96 20241203 5.72 N 297890 500 367 억 1517053 N N 886 N 00 N
10 20241202 161019 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2805 -95 5 -3.28 1687763390 589022 77.53 2935 2995 2805 3770 2030 2900 2866.07 1.90 0 144939 3086 2992 2941 2847 2796 2967 2822 368 870 500 2030 5 1 73140914 2052 2.59 0.85 12 0.81 1082.00 3319.00 10500 20240628 -73.29 2805 20241202 0.00 10500 -73.29 20240628 2805 0.00 20241202 10500 -73.29 20240628 2805 0.00 20241202 5.77 N 297890 500 367 억 1392939 N N 886 N 00 N
11 20241202 151159 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2830 -70 5 -2.41 1436849905 499720 65.78 2935 2995 2820 3770 2030 2900 2875.31 1.90 0 107094 3086 2992 2941 2847 2796 2967 2822 368 870 500 2030 5 1 73140914 2070 2.62 0.85 12 0.68 1082.00 3319.00 10500 20240628 -73.05 2820 20241202 0.35 10500 -73.05 20240628 2820 0.35 20241202 10500 -73.05 20240628 2820 0.35 20241202 5.77 N 297890 500 367 억 1392939 N N 51 N 00 N
12 20241202 141106 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 2875 -25 5 -0.86 1163020060 403337 53.09 2935 2995 2835 3770 2030 2900 2883.49 1.90 0 91932 3086 2992 2941 2847 2796 2967 2822 368 870 500 2030 5 1 73140914 2103 2.66 0.87 12 0.55 1082.00 3319.00 10500 20240628 -72.62 2835 20241202 1.41 10500 -72.62 20240628 2835 1.41 20241202 10500 -72.62 20240628 2835 1.41 20241202 5.77 N 297890 500 367 억 1392939 N N 51 N 00 N