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
381620/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
20241203,161156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25600,50,2,0.20,1048780550,40780,49.15,25200,26500,25050,33200,17900,25550,25718.04,0.13,0,1236,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1119,32.53,4.62,12,0.93,787.00,5536.00,64200,20240930,-60.12,21950,20241115,16.63,64200,-60.12,20240930,21950,16.63,20241115,64200,-60.12,20240930,21950,16.63,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,151241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25700,150,2,0.59,974380550,37881,45.66,25200,26500,25050,33200,17900,25550,25722.17,0.13,0,1676,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1124,32.66,4.64,12,0.87,787.00,5536.00,64200,20240930,-59.97,21950,20241115,17.08,64200,-59.97,20240930,21950,17.08,20241115,64200,-59.97,20240930,21950,17.08,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,141217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25600,50,2,0.20,893075450,34722,41.85,25200,26500,25050,33200,17900,25550,25720.76,0.13,0,1354,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1119,32.53,4.62,12,0.79,787.00,5536.00,64200,20240930,-60.12,21950,20241115,16.63,64200,-60.12,20240930,21950,16.63,20241115,64200,-60.12,20240930,21950,16.63,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,131216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25750,200,2,0.78,776060900,30182,36.38,25200,26500,25050,33200,17900,25550,25712.73,0.13,0,1197,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1126,32.72,4.65,12,0.69,787.00,5536.00,64200,20240930,-59.89,21950,20241115,17.31,64200,-59.89,20240930,21950,17.31,20241115,64200,-59.89,20240930,21950,17.31,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,121236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25700,150,2,0.59,742015200,28854,34.78,25200,26500,25050,33200,17900,25550,25716.23,0.13,0,1149,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1124,32.66,4.64,12,0.66,787.00,5536.00,64200,20240930,-59.97,21950,20241115,17.08,64200,-59.97,20240930,21950,17.08,20241115,64200,-59.97,20240930,21950,17.08,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,111207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25700,150,2,0.59,691943550,26900,32.42,25200,26500,25050,33200,17900,25550,25722.84,0.13,0,1514,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1124,32.66,4.64,12,0.62,787.00,5536.00,64200,20240930,-59.97,21950,20241115,17.08,64200,-59.97,20240930,21950,17.08,20241115,64200,-59.97,20240930,21950,17.08,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,101154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25700,150,2,0.59,325092850,12753,15.37,25200,25950,25050,33200,17900,25550,25491.46,0.13,0,3385,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1124,32.66,4.64,12,0.29,787.00,5536.00,64200,20240930,-59.97,21950,20241115,17.08,64200,-59.97,20240930,21950,17.08,20241115,64200,-59.97,20240930,21950,17.08,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241203,091143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25700,150,2,0.59,166915150,6591,7.94,25200,25950,25050,33200,17900,25550,25324.54,0.13,0,1380,27016,26282,25916,25182,24816,26100,25000,4,7650,100,17880,50,1,4372640,1124,32.66,4.64,12,0.15,787.00,5536.00,64200,20240930,-59.97,21950,20241115,17.08,64200,-59.97,20240930,21950,17.08,20241115,64200,-59.97,20240930,21950,17.08,20241115,0.32,N,381620,100,4 억,,5855,N,N,0,N,00,N
20241202,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25550,-200,5,-0.78,2135716100,81687,57.11,26350,26650,25550,33450,18050,25750,26145.58,0.42,0,-12690,27516,26632,25516,24632,23516,27075,25075,4,7700,100,18020,50,1,4372640,1117,32.47,4.62,12,1.87,787.00,5536.00,64200,20240930,-60.20,21950,20241115,16.40,64200,-60.20,20240930,21950,16.40,20241115,64200,-60.20,20240930,21950,16.40,20241115,0.27,N,381620,100,4 억,,18545,N,N,0,N,00,N
20241202,151337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25800,50,2,0.19,2038314700,77892,54.46,26350,26650,25550,33450,18050,25750,26168.47,0.42,0,-11775,27516,26632,25516,24632,23516,27075,25075,4,7700,100,18020,50,1,4372640,1128,32.78,4.66,12,1.78,787.00,5536.00,64200,20240930,-59.81,21950,20241115,17.54,64200,-59.81,20240930,21950,17.54,20241115,64200,-59.81,20240930,21950,17.54,20241115,0.27,N,381620,100,4 억,,18545,N,N,0,N,00,N
20241202,141222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25850,100,2,0.39,1934481400,73873,51.65,26350,26650,25550,33450,18050,25750,26186.58,0.42,0,-10944,27516,26632,25516,24632,23516,27075,25075,4,7700,100,18020,50,1,4372640,1130,32.85,4.67,12,1.69,787.00,5536.00,64200,20240930,-59.74,21950,20241115,17.77,64200,-59.74,20240930,21950,17.77,20241115,64200,-59.74,20240930,21950,17.77,20241115,0.27,N,381620,100,4 억,,18545,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 161156 57 100.00 KOSDAQ 기계.장비 N N N N N 25600 50 2 0.20 1048780550 40780 49.15 25200 26500 25050 33200 17900 25550 25718.04 0.13 0 1236 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1119 32.53 4.62 12 0.93 787.00 5536.00 64200 20240930 -60.12 21950 20241115 16.63 64200 -60.12 20240930 21950 16.63 20241115 64200 -60.12 20240930 21950 16.63 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
3 20241203 151241 57 100.00 KOSDAQ 기계.장비 N N N N N 25700 150 2 0.59 974380550 37881 45.66 25200 26500 25050 33200 17900 25550 25722.17 0.13 0 1676 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1124 32.66 4.64 12 0.87 787.00 5536.00 64200 20240930 -59.97 21950 20241115 17.08 64200 -59.97 20240930 21950 17.08 20241115 64200 -59.97 20240930 21950 17.08 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
4 20241203 141217 57 100.00 KOSDAQ 기계.장비 N N N N N 25600 50 2 0.20 893075450 34722 41.85 25200 26500 25050 33200 17900 25550 25720.76 0.13 0 1354 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1119 32.53 4.62 12 0.79 787.00 5536.00 64200 20240930 -60.12 21950 20241115 16.63 64200 -60.12 20240930 21950 16.63 20241115 64200 -60.12 20240930 21950 16.63 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
5 20241203 131216 57 100.00 KOSDAQ 기계.장비 N N N N N 25750 200 2 0.78 776060900 30182 36.38 25200 26500 25050 33200 17900 25550 25712.73 0.13 0 1197 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1126 32.72 4.65 12 0.69 787.00 5536.00 64200 20240930 -59.89 21950 20241115 17.31 64200 -59.89 20240930 21950 17.31 20241115 64200 -59.89 20240930 21950 17.31 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
6 20241203 121236 57 100.00 KOSDAQ 기계.장비 N N N N N 25700 150 2 0.59 742015200 28854 34.78 25200 26500 25050 33200 17900 25550 25716.23 0.13 0 1149 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1124 32.66 4.64 12 0.66 787.00 5536.00 64200 20240930 -59.97 21950 20241115 17.08 64200 -59.97 20240930 21950 17.08 20241115 64200 -59.97 20240930 21950 17.08 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
7 20241203 111207 57 100.00 KOSDAQ 기계.장비 N N N N N 25700 150 2 0.59 691943550 26900 32.42 25200 26500 25050 33200 17900 25550 25722.84 0.13 0 1514 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1124 32.66 4.64 12 0.62 787.00 5536.00 64200 20240930 -59.97 21950 20241115 17.08 64200 -59.97 20240930 21950 17.08 20241115 64200 -59.97 20240930 21950 17.08 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
8 20241203 101154 57 100.00 KOSDAQ 기계.장비 N N N N N 25700 150 2 0.59 325092850 12753 15.37 25200 25950 25050 33200 17900 25550 25491.46 0.13 0 3385 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1124 32.66 4.64 12 0.29 787.00 5536.00 64200 20240930 -59.97 21950 20241115 17.08 64200 -59.97 20240930 21950 17.08 20241115 64200 -59.97 20240930 21950 17.08 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
9 20241203 091143 57 100.00 KOSDAQ 기계.장비 N N N N N 25700 150 2 0.59 166915150 6591 7.94 25200 25950 25050 33200 17900 25550 25324.54 0.13 0 1380 27016 26282 25916 25182 24816 26100 25000 4 7650 100 17880 50 1 4372640 1124 32.66 4.64 12 0.15 787.00 5536.00 64200 20240930 -59.97 21950 20241115 17.08 64200 -59.97 20240930 21950 17.08 20241115 64200 -59.97 20240930 21950 17.08 20241115 0.32 N 381620 100 4 억 5855 N N 0 N 00 N
10 20241202 161125 57 100.00 KOSDAQ 기계.장비 N N N N N 25550 -200 5 -0.78 2135716100 81687 57.11 26350 26650 25550 33450 18050 25750 26145.58 0.42 0 -12690 27516 26632 25516 24632 23516 27075 25075 4 7700 100 18020 50 1 4372640 1117 32.47 4.62 12 1.87 787.00 5536.00 64200 20240930 -60.20 21950 20241115 16.40 64200 -60.20 20240930 21950 16.40 20241115 64200 -60.20 20240930 21950 16.40 20241115 0.27 N 381620 100 4 억 18545 N N 0 N 00 N
11 20241202 151337 57 100.00 KOSDAQ 기계.장비 N N N N N 25800 50 2 0.19 2038314700 77892 54.46 26350 26650 25550 33450 18050 25750 26168.47 0.42 0 -11775 27516 26632 25516 24632 23516 27075 25075 4 7700 100 18020 50 1 4372640 1128 32.78 4.66 12 1.78 787.00 5536.00 64200 20240930 -59.81 21950 20241115 17.54 64200 -59.81 20240930 21950 17.54 20241115 64200 -59.81 20240930 21950 17.54 20241115 0.27 N 381620 100 4 억 18545 N N 0 N 00 N
12 20241202 141222 57 100.00 KOSDAQ 기계.장비 N N N N N 25850 100 2 0.39 1934481400 73873 51.65 26350 26650 25550 33450 18050 25750 26186.58 0.42 0 -10944 27516 26632 25516 24632 23516 27075 25075 4 7700 100 18020 50 1 4372640 1130 32.85 4.67 12 1.69 787.00 5536.00 64200 20240930 -59.74 21950 20241115 17.77 64200 -59.74 20240930 21950 17.77 20241115 64200 -59.74 20240930 21950 17.77 20241115 0.27 N 381620 100 4 억 18545 N N 0 N 00 N