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
306620/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
20241203,161101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,25,2,0.99,3061513165,1213941,22.22,2495,2565,2480,3265,1765,2515,2521.83,0.26,0,-40148,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1094,-20.82,2.42,12,2.82,-122.00,1050.00,3420,20240430,-25.73,1672,20240909,51.91,3420,-25.73,20240430,1672,51.91,20240909,3420,-25.73,20240430,1672,51.91,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,151140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2540,25,2,0.99,2725280535,1081642,19.80,2495,2565,2480,3265,1765,2515,2519.64,0.26,0,-19365,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1094,-20.82,2.42,12,2.51,-122.00,1050.00,3420,20240430,-25.73,1672,20240909,51.91,3420,-25.73,20240430,1672,51.91,20240909,3420,-25.73,20240430,1672,51.91,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,141116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2510,-5,5,-0.20,2207842720,877093,16.05,2495,2565,2480,3265,1765,2515,2517.27,0.26,0,-48405,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1082,-20.57,2.39,12,2.04,-122.00,1050.00,3420,20240430,-26.61,1672,20240909,50.12,3420,-26.61,20240430,1672,50.12,20240909,3420,-26.61,20240430,1672,50.12,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,131118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2500,-15,5,-0.60,2077467320,825056,15.10,2495,2565,2480,3265,1765,2515,2518.03,0.26,0,-43325,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1077,-20.49,2.38,12,1.91,-122.00,1050.00,3420,20240430,-26.90,1672,20240909,49.52,3420,-26.90,20240430,1672,49.52,20240909,3420,-26.90,20240430,1672,49.52,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,121132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,0,3,0.00,1884211285,747530,13.68,2495,2565,2490,3265,1765,2515,2520.70,0.26,0,-42090,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1084,-20.61,2.40,12,1.73,-122.00,1050.00,3420,20240430,-26.46,1672,20240909,50.42,3420,-26.46,20240430,1672,50.42,20240909,3420,-26.46,20240430,1672,50.42,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,111107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,0,3,0.00,1701741005,674517,12.34,2495,2565,2490,3265,1765,2515,2523.08,0.26,0,-42206,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1084,-20.61,2.40,12,1.57,-122.00,1050.00,3420,20240430,-26.46,1672,20240909,50.42,3420,-26.46,20240430,1672,50.42,20240909,3420,-26.46,20240430,1672,50.42,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,101055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2535,20,2,0.80,1033354545,410119,7.51,2495,2565,2490,3265,1765,2515,2519.82,0.26,0,-41704,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1092,-20.78,2.41,12,0.95,-122.00,1050.00,3420,20240430,-25.88,1672,20240909,51.61,3420,-25.88,20240430,1672,51.61,20240909,3420,-25.88,20240430,1672,51.61,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241203,091046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,0,3,0.00,502419540,198948,3.64,2495,2565,2490,3265,1765,2515,2526.23,0.26,0,-14055,2838,2676,2543,2381,2248,2757,2462,43,750,100,1810,5,1,43088918,1084,-20.61,2.40,12,0.46,-122.00,1050.00,3420,20240430,-26.46,1672,20240909,50.42,3420,-26.46,20240430,1672,50.42,20240909,3420,-26.46,20240430,1672,50.42,20240909,1.09,N,306620,100,43 억,,113908,N,N,0,N,00,N
20241202,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2515,110,2,4.57,14009912290,5436044,543.89,2465,2705,2410,3125,1685,2405,2577.38,0.45,0,-81487,2548,2476,2408,2336,2268,2442,2302,43,720,100,1730,5,1,43088918,1084,-20.61,2.40,12,12.62,-122.00,1050.00,3420,20240430,-26.46,1672,20240909,50.42,3420,-26.46,20240430,1672,50.42,20240909,3420,-26.46,20240430,1672,50.42,20240909,1.05,N,306620,100,43 억,,193448,N,N,0,N,00,N
20241202,151213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2505,100,2,4.16,13768650195,5339734,534.26,2465,2705,2410,3125,1685,2405,2578.58,0.45,0,-87262,2548,2476,2408,2336,2268,2442,2302,43,720,100,1730,5,1,43088918,1079,-20.53,2.39,12,12.39,-122.00,1050.00,3420,20240430,-26.75,1672,20240909,49.82,3420,-26.75,20240430,1672,49.82,20240909,3420,-26.75,20240430,1672,49.82,20240909,1.05,N,306620,100,43 억,,193448,N,N,0,N,00,N
20241202,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2495,90,2,3.74,12805547370,4958115,496.08,2465,2705,2410,3125,1685,2405,2582.80,0.45,0,-82659,2548,2476,2408,2336,2268,2442,2302,43,720,100,1730,5,1,43088918,1075,-20.45,2.38,12,11.51,-122.00,1050.00,3420,20240430,-27.05,1672,20240909,49.22,3420,-27.05,20240430,1672,49.22,20240909,3420,-27.05,20240430,1672,49.22,20240909,1.05,N,306620,100,43 억,,193448,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 161101 57 100.00 KOSDAQ 기계.장비 N N N N N 2540 25 2 0.99 3061513165 1213941 22.22 2495 2565 2480 3265 1765 2515 2521.83 0.26 0 -40148 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1094 -20.82 2.42 12 2.82 -122.00 1050.00 3420 20240430 -25.73 1672 20240909 51.91 3420 -25.73 20240430 1672 51.91 20240909 3420 -25.73 20240430 1672 51.91 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
3 20241203 151140 57 100.00 KOSDAQ 기계.장비 N N N N N 2540 25 2 0.99 2725280535 1081642 19.80 2495 2565 2480 3265 1765 2515 2519.64 0.26 0 -19365 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1094 -20.82 2.42 12 2.51 -122.00 1050.00 3420 20240430 -25.73 1672 20240909 51.91 3420 -25.73 20240430 1672 51.91 20240909 3420 -25.73 20240430 1672 51.91 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
4 20241203 141116 57 100.00 KOSDAQ 기계.장비 N N N N N 2510 -5 5 -0.20 2207842720 877093 16.05 2495 2565 2480 3265 1765 2515 2517.27 0.26 0 -48405 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1082 -20.57 2.39 12 2.04 -122.00 1050.00 3420 20240430 -26.61 1672 20240909 50.12 3420 -26.61 20240430 1672 50.12 20240909 3420 -26.61 20240430 1672 50.12 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
5 20241203 131118 57 100.00 KOSDAQ 기계.장비 N N N N N 2500 -15 5 -0.60 2077467320 825056 15.10 2495 2565 2480 3265 1765 2515 2518.03 0.26 0 -43325 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1077 -20.49 2.38 12 1.91 -122.00 1050.00 3420 20240430 -26.90 1672 20240909 49.52 3420 -26.90 20240430 1672 49.52 20240909 3420 -26.90 20240430 1672 49.52 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
6 20241203 121132 57 100.00 KOSDAQ 기계.장비 N N N N N 2515 0 3 0.00 1884211285 747530 13.68 2495 2565 2490 3265 1765 2515 2520.70 0.26 0 -42090 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1084 -20.61 2.40 12 1.73 -122.00 1050.00 3420 20240430 -26.46 1672 20240909 50.42 3420 -26.46 20240430 1672 50.42 20240909 3420 -26.46 20240430 1672 50.42 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
7 20241203 111107 57 100.00 KOSDAQ 기계.장비 N N N N N 2515 0 3 0.00 1701741005 674517 12.34 2495 2565 2490 3265 1765 2515 2523.08 0.26 0 -42206 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1084 -20.61 2.40 12 1.57 -122.00 1050.00 3420 20240430 -26.46 1672 20240909 50.42 3420 -26.46 20240430 1672 50.42 20240909 3420 -26.46 20240430 1672 50.42 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
8 20241203 101055 57 100.00 KOSDAQ 기계.장비 N N N N N 2535 20 2 0.80 1033354545 410119 7.51 2495 2565 2490 3265 1765 2515 2519.82 0.26 0 -41704 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1092 -20.78 2.41 12 0.95 -122.00 1050.00 3420 20240430 -25.88 1672 20240909 51.61 3420 -25.88 20240430 1672 51.61 20240909 3420 -25.88 20240430 1672 51.61 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
9 20241203 091046 57 100.00 KOSDAQ 기계.장비 N N N N N 2515 0 3 0.00 502419540 198948 3.64 2495 2565 2490 3265 1765 2515 2526.23 0.26 0 -14055 2838 2676 2543 2381 2248 2757 2462 43 750 100 1810 5 1 43088918 1084 -20.61 2.40 12 0.46 -122.00 1050.00 3420 20240430 -26.46 1672 20240909 50.42 3420 -26.46 20240430 1672 50.42 20240909 3420 -26.46 20240430 1672 50.42 20240909 1.09 N 306620 100 43 억 113908 N N 0 N 00 N
10 20241202 161027 57 100.00 KOSDAQ 기계.장비 N N N N N 2515 110 2 4.57 14009912290 5436044 543.89 2465 2705 2410 3125 1685 2405 2577.38 0.45 0 -81487 2548 2476 2408 2336 2268 2442 2302 43 720 100 1730 5 1 43088918 1084 -20.61 2.40 12 12.62 -122.00 1050.00 3420 20240430 -26.46 1672 20240909 50.42 3420 -26.46 20240430 1672 50.42 20240909 3420 -26.46 20240430 1672 50.42 20240909 1.05 N 306620 100 43 억 193448 N N 0 N 00 N
11 20241202 151213 57 100.00 KOSDAQ 기계.장비 N N N N N 2505 100 2 4.16 13768650195 5339734 534.26 2465 2705 2410 3125 1685 2405 2578.58 0.45 0 -87262 2548 2476 2408 2336 2268 2442 2302 43 720 100 1730 5 1 43088918 1079 -20.53 2.39 12 12.39 -122.00 1050.00 3420 20240430 -26.75 1672 20240909 49.82 3420 -26.75 20240430 1672 49.82 20240909 3420 -26.75 20240430 1672 49.82 20240909 1.05 N 306620 100 43 억 193448 N N 0 N 00 N
12 20241202 141115 57 100.00 KOSDAQ 기계.장비 N N N N N 2495 90 2 3.74 12805547370 4958115 496.08 2465 2705 2410 3125 1685 2405 2582.80 0.45 0 -82659 2548 2476 2408 2336 2268 2442 2302 43 720 100 1730 5 1 43088918 1075 -20.45 2.38 12 11.51 -122.00 1050.00 3420 20240430 -27.05 1672 20240909 49.22 3420 -27.05 20240430 1672 49.22 20240909 3420 -27.05 20240430 1672 49.22 20240909 1.05 N 306620 100 43 억 193448 N N 0 N 00 N