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
322310/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
20241203,161115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13910,300,2,2.20,202767330,14594,92.36,13780,14330,13690,17690,9530,13610,13893.88,0.00,0,4349,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1303,38.53,2.02,12,0.16,361.00,6887.00,40750,20240227,-65.87,13180,20241115,5.54,40750,-65.87,20240227,13180,5.54,20241115,40750,-65.87,20240227,13180,5.54,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,151156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13910,300,2,2.20,196968980,14177,89.72,13780,14330,13690,17690,9530,13610,13893.56,0.00,0,4431,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1303,38.53,2.02,12,0.15,361.00,6887.00,40750,20240227,-65.87,13180,20241115,5.54,40750,-65.87,20240227,13180,5.54,20241115,40750,-65.87,20240227,13180,5.54,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,141131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13990,380,2,2.79,164762550,11860,75.06,13780,14330,13690,17690,9530,13610,13892.29,0.00,0,3976,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1310,38.75,2.03,12,0.13,361.00,6887.00,40750,20240227,-65.67,13180,20241115,6.15,40750,-65.67,20240227,13180,6.15,20241115,40750,-65.67,20240227,13180,6.15,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,131132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13860,250,2,1.84,106078150,7628,48.28,13780,14330,13690,17690,9530,13610,13906.42,0.00,0,163,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1298,38.39,2.01,12,0.08,361.00,6887.00,40750,20240227,-65.99,13180,20241115,5.16,40750,-65.99,20240227,13180,5.16,20241115,40750,-65.99,20240227,13180,5.16,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,121150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13850,240,2,1.76,101451070,7294,46.16,13780,14330,13690,17690,9530,13610,13908.84,0.00,0,131,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1297,38.37,2.01,12,0.08,361.00,6887.00,40750,20240227,-66.01,13180,20241115,5.08,40750,-66.01,20240227,13180,5.08,20241115,40750,-66.01,20240227,13180,5.08,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,111122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13900,290,2,2.13,98263820,7064,44.71,13780,14330,13690,17690,9530,13610,13910.51,0.00,0,146,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1302,38.50,2.02,12,0.08,361.00,6887.00,40750,20240227,-65.89,13180,20241115,5.46,40750,-65.89,20240227,13180,5.46,20241115,40750,-65.89,20240227,13180,5.46,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,101110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13840,230,2,1.69,79564370,5708,36.12,13780,14330,13690,17690,9530,13610,13939.10,0.00,0,59,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1296,38.34,2.01,12,0.06,361.00,6887.00,40750,20240227,-66.04,13180,20241115,5.01,40750,-66.04,20240227,13180,5.01,20241115,40750,-66.04,20240227,13180,5.01,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241203,091101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14190,580,2,4.26,38104800,2714,17.18,13780,14330,13780,17690,9530,13610,14040.09,0.00,0,290,14943,14276,13943,13276,12943,14110,13110,47,4080,500,9520,10,1,9366542,1329,39.31,2.06,12,0.03,361.00,6887.00,40750,20240227,-65.18,13180,20241115,7.66,40750,-65.18,20240227,13180,7.66,20241115,40750,-65.18,20240227,13180,7.66,20241115,1.65,N,322310,500,46 억,,0,N,N,0,N,00,N
20241202,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13610,-530,5,-3.75,218629140,15730,137.03,14160,14610,13610,18380,9900,14140,13898.96,0.00,0,-798,14973,14556,14243,13826,13513,14400,13670,47,4240,500,9890,10,1,9366542,1275,37.70,1.98,12,0.17,361.00,6887.00,40750,20240227,-66.60,13180,20241115,3.26,40750,-66.60,20240227,13180,3.26,20241115,40750,-66.60,20240227,13180,3.26,20241115,1.64,N,322310,500,46 억,,0,N,N,1,N,00,N
20241202,151232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13700,-440,5,-3.11,204883390,14725,128.28,14160,14610,13700,18380,9900,14140,13913.98,0.00,0,-233,14973,14556,14243,13826,13513,14400,13670,47,4240,500,9890,10,1,9366542,1283,37.95,1.99,12,0.16,361.00,6887.00,40750,20240227,-66.38,13180,20241115,3.95,40750,-66.38,20240227,13180,3.95,20241115,40750,-66.38,20240227,13180,3.95,20241115,1.64,N,322310,500,46 억,,0,N,N,1,N,00,N
20241202,141130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13880,-260,5,-1.84,140730800,10062,87.66,14160,14610,13800,18380,9900,14140,13986.36,0.00,0,424,14973,14556,14243,13826,13513,14400,13670,47,4240,500,9890,10,1,9366542,1300,38.45,2.02,12,0.11,361.00,6887.00,40750,20240227,-65.94,13180,20241115,5.31,40750,-65.94,20240227,13180,5.31,20241115,40750,-65.94,20240227,13180,5.31,20241115,1.64,N,322310,500,46 억,,0,N,N,1,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 161115 57 100.00 KOSDAQ 기계.장비 N N N N N 13910 300 2 2.20 202767330 14594 92.36 13780 14330 13690 17690 9530 13610 13893.88 0.00 0 4349 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1303 38.53 2.02 12 0.16 361.00 6887.00 40750 20240227 -65.87 13180 20241115 5.54 40750 -65.87 20240227 13180 5.54 20241115 40750 -65.87 20240227 13180 5.54 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
3 20241203 151156 57 100.00 KOSDAQ 기계.장비 N N N N N 13910 300 2 2.20 196968980 14177 89.72 13780 14330 13690 17690 9530 13610 13893.56 0.00 0 4431 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1303 38.53 2.02 12 0.15 361.00 6887.00 40750 20240227 -65.87 13180 20241115 5.54 40750 -65.87 20240227 13180 5.54 20241115 40750 -65.87 20240227 13180 5.54 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
4 20241203 141131 57 100.00 KOSDAQ 기계.장비 N N N N N 13990 380 2 2.79 164762550 11860 75.06 13780 14330 13690 17690 9530 13610 13892.29 0.00 0 3976 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1310 38.75 2.03 12 0.13 361.00 6887.00 40750 20240227 -65.67 13180 20241115 6.15 40750 -65.67 20240227 13180 6.15 20241115 40750 -65.67 20240227 13180 6.15 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
5 20241203 131132 57 100.00 KOSDAQ 기계.장비 N N N N N 13860 250 2 1.84 106078150 7628 48.28 13780 14330 13690 17690 9530 13610 13906.42 0.00 0 163 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1298 38.39 2.01 12 0.08 361.00 6887.00 40750 20240227 -65.99 13180 20241115 5.16 40750 -65.99 20240227 13180 5.16 20241115 40750 -65.99 20240227 13180 5.16 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
6 20241203 121150 57 100.00 KOSDAQ 기계.장비 N N N N N 13850 240 2 1.76 101451070 7294 46.16 13780 14330 13690 17690 9530 13610 13908.84 0.00 0 131 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1297 38.37 2.01 12 0.08 361.00 6887.00 40750 20240227 -66.01 13180 20241115 5.08 40750 -66.01 20240227 13180 5.08 20241115 40750 -66.01 20240227 13180 5.08 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
7 20241203 111122 57 100.00 KOSDAQ 기계.장비 N N N N N 13900 290 2 2.13 98263820 7064 44.71 13780 14330 13690 17690 9530 13610 13910.51 0.00 0 146 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1302 38.50 2.02 12 0.08 361.00 6887.00 40750 20240227 -65.89 13180 20241115 5.46 40750 -65.89 20240227 13180 5.46 20241115 40750 -65.89 20240227 13180 5.46 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
8 20241203 101110 57 100.00 KOSDAQ 기계.장비 N N N N N 13840 230 2 1.69 79564370 5708 36.12 13780 14330 13690 17690 9530 13610 13939.10 0.00 0 59 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1296 38.34 2.01 12 0.06 361.00 6887.00 40750 20240227 -66.04 13180 20241115 5.01 40750 -66.04 20240227 13180 5.01 20241115 40750 -66.04 20240227 13180 5.01 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
9 20241203 091101 57 100.00 KOSDAQ 기계.장비 N N N N N 14190 580 2 4.26 38104800 2714 17.18 13780 14330 13780 17690 9530 13610 14040.09 0.00 0 290 14943 14276 13943 13276 12943 14110 13110 47 4080 500 9520 10 1 9366542 1329 39.31 2.06 12 0.03 361.00 6887.00 40750 20240227 -65.18 13180 20241115 7.66 40750 -65.18 20240227 13180 7.66 20241115 40750 -65.18 20240227 13180 7.66 20241115 1.65 N 322310 500 46 억 0 N N 0 N 00 N
10 20241202 161042 57 100.00 KOSDAQ 기계.장비 N N N N N 13610 -530 5 -3.75 218629140 15730 137.03 14160 14610 13610 18380 9900 14140 13898.96 0.00 0 -798 14973 14556 14243 13826 13513 14400 13670 47 4240 500 9890 10 1 9366542 1275 37.70 1.98 12 0.17 361.00 6887.00 40750 20240227 -66.60 13180 20241115 3.26 40750 -66.60 20240227 13180 3.26 20241115 40750 -66.60 20240227 13180 3.26 20241115 1.64 N 322310 500 46 억 0 N N 1 N 00 N
11 20241202 151232 57 100.00 KOSDAQ 기계.장비 N N N N N 13700 -440 5 -3.11 204883390 14725 128.28 14160 14610 13700 18380 9900 14140 13913.98 0.00 0 -233 14973 14556 14243 13826 13513 14400 13670 47 4240 500 9890 10 1 9366542 1283 37.95 1.99 12 0.16 361.00 6887.00 40750 20240227 -66.38 13180 20241115 3.95 40750 -66.38 20240227 13180 3.95 20241115 40750 -66.38 20240227 13180 3.95 20241115 1.64 N 322310 500 46 억 0 N N 1 N 00 N
12 20241202 141130 57 100.00 KOSDAQ 기계.장비 N N N N N 13880 -260 5 -1.84 140730800 10062 87.66 14160 14610 13800 18380 9900 14140 13986.36 0.00 0 424 14973 14556 14243 13826 13513 14400 13670 47 4240 500 9890 10 1 9366542 1300 38.45 2.02 12 0.11 361.00 6887.00 40750 20240227 -65.94 13180 20241115 5.31 40750 -65.94 20240227 13180 5.31 20241115 40750 -65.94 20240227 13180 5.31 20241115 1.64 N 322310 500 46 억 0 N N 1 N 00 N