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
396470/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
20241203,161204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,-170,5,-2.07,33311313930,3960142,63.92,8190,8880,8020,10690,5770,8230,8412.01,0.26,0,39446,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1299,46.86,2.14,12,24.57,172.00,3765.00,18290,20240626,-55.93,6470,20241202,24.57,18290,-55.93,20240626,6470,24.57,20241202,18290,-55.93,20240626,6470,24.57,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,151251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,-170,5,-2.07,32818511430,3898990,62.93,8190,8880,8020,10690,5770,8230,8417.20,0.26,0,30478,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1299,46.86,2.14,12,24.19,172.00,3765.00,18290,20240626,-55.93,6470,20241202,24.57,18290,-55.93,20240626,6470,24.57,20241202,18290,-55.93,20240626,6470,24.57,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,-170,5,-2.07,32179742180,3819653,61.65,8190,8880,8030,10690,5770,8230,8424.80,0.26,0,16102,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1299,46.86,2.14,12,23.70,172.00,3765.00,18290,20240626,-55.93,6470,20241202,24.57,18290,-55.93,20240626,6470,24.57,20241202,18290,-55.93,20240626,6470,24.57,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,131225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8120,-110,5,-1.34,31507442530,3736523,60.31,8190,8880,8030,10690,5770,8230,8432.31,0.26,0,12559,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1309,47.21,2.16,12,23.18,172.00,3765.00,18290,20240626,-55.60,6470,20241202,25.50,18290,-55.60,20240626,6470,25.50,20241202,18290,-55.60,20240626,6470,25.50,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,121245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-130,5,-1.58,31046092260,3679569,59.39,8190,8880,8030,10690,5770,8230,8437.45,0.26,0,15764,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1306,47.09,2.15,12,22.83,172.00,3765.00,18290,20240626,-55.71,6470,20241202,25.19,18290,-55.71,20240626,6470,25.19,20241202,18290,-55.71,20240626,6470,25.19,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,111216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-70,5,-0.85,30222652280,3578171,57.75,8190,8880,8030,10690,5770,8230,8446.42,0.26,0,6360,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1315,47.44,2.17,12,22.20,172.00,3765.00,18290,20240626,-55.39,6470,20241202,26.12,18290,-55.39,20240626,6470,26.12,20241202,18290,-55.39,20240626,6470,26.12,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,101203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8750,520,2,6.32,14342382980,1695601,27.37,8190,8880,8080,10690,5770,8230,8458.63,0.26,0,60556,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1411,50.87,2.32,12,10.52,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,18290,-52.16,20240626,6470,35.24,20241202,18290,-52.16,20240626,6470,35.24,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241203,091152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,-60,5,-0.73,6827665590,810428,13.08,8190,8880,8130,10690,5770,8230,8424.85,0.26,0,39111,9950,9090,7780,6920,5610,9520,7350,16,2460,100,5100,10,1,16120000,1317,47.50,2.17,12,5.03,172.00,3765.00,18290,20240626,-55.33,6470,20241202,26.28,18290,-55.33,20240626,6470,26.28,20241202,18290,-55.33,20240626,6470,26.28,20241202,3.89,N,396470,100,16 억,,41510,N,N,0,N,00,N
20241202,161134,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8230,1580,2,23.76,50322541180,6090591,4995.15,6680,8640,6470,8640,4660,6650,8262.57,0.63,0,-60163,7070,6860,6730,6520,6390,6795,6455,16,1990,100,4120,10,1,16120000,1327,47.85,2.19,12,37.78,172.00,3765.00,18290,20240626,-55.00,6470,20241202,27.20,18290,-55.00,20240626,6470,27.20,20241202,18290,-55.00,20240626,6470,27.20,20241202,3.86,N,396470,100,16 억,,101653,N,N,0,N,00,N
20241202,151347,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8580,1930,2,29.02,44771969240,5427499,4451.32,6680,8640,6470,8640,4660,6650,8249.10,0.63,0,-66829,7070,6860,6730,6520,6390,6795,6455,16,1990,100,4120,10,1,16120000,1383,49.88,2.28,12,33.67,172.00,3765.00,18290,20240626,-53.09,6470,20241202,32.61,18290,-53.09,20240626,6470,32.61,20241202,18290,-53.09,20240626,6470,32.61,20241202,3.86,N,396470,100,16 억,,101653,N,N,0,N,00,N
20241202,141235,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8080,1430,2,21.50,19959626200,2492073,2043.86,6680,8480,6470,8640,4660,6650,8009.25,0.63,0,-49150,7070,6860,6730,6520,6390,6795,6455,16,1990,100,4120,10,1,16120000,1302,46.98,2.15,12,15.46,172.00,3765.00,18290,20240626,-55.82,6470,20241202,24.88,18290,-55.82,20240626,6470,24.88,20241202,18290,-55.82,20240626,6470,24.88,20241202,3.86,N,396470,100,16 억,,101653,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 161204 57 100.00 KOSDAQ 기계.장비 N N N N N 8060 -170 5 -2.07 33311313930 3960142 63.92 8190 8880 8020 10690 5770 8230 8412.01 0.26 0 39446 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1299 46.86 2.14 12 24.57 172.00 3765.00 18290 20240626 -55.93 6470 20241202 24.57 18290 -55.93 20240626 6470 24.57 20241202 18290 -55.93 20240626 6470 24.57 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
3 20241203 151251 57 100.00 KOSDAQ 기계.장비 N N N N N 8060 -170 5 -2.07 32818511430 3898990 62.93 8190 8880 8020 10690 5770 8230 8417.20 0.26 0 30478 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1299 46.86 2.14 12 24.19 172.00 3765.00 18290 20240626 -55.93 6470 20241202 24.57 18290 -55.93 20240626 6470 24.57 20241202 18290 -55.93 20240626 6470 24.57 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
4 20241203 141227 57 100.00 KOSDAQ 기계.장비 N N N N N 8060 -170 5 -2.07 32179742180 3819653 61.65 8190 8880 8030 10690 5770 8230 8424.80 0.26 0 16102 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1299 46.86 2.14 12 23.70 172.00 3765.00 18290 20240626 -55.93 6470 20241202 24.57 18290 -55.93 20240626 6470 24.57 20241202 18290 -55.93 20240626 6470 24.57 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
5 20241203 131225 57 100.00 KOSDAQ 기계.장비 N N N N N 8120 -110 5 -1.34 31507442530 3736523 60.31 8190 8880 8030 10690 5770 8230 8432.31 0.26 0 12559 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1309 47.21 2.16 12 23.18 172.00 3765.00 18290 20240626 -55.60 6470 20241202 25.50 18290 -55.60 20240626 6470 25.50 20241202 18290 -55.60 20240626 6470 25.50 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
6 20241203 121245 57 100.00 KOSDAQ 기계.장비 N N N N N 8100 -130 5 -1.58 31046092260 3679569 59.39 8190 8880 8030 10690 5770 8230 8437.45 0.26 0 15764 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1306 47.09 2.15 12 22.83 172.00 3765.00 18290 20240626 -55.71 6470 20241202 25.19 18290 -55.71 20240626 6470 25.19 20241202 18290 -55.71 20240626 6470 25.19 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
7 20241203 111216 57 100.00 KOSDAQ 기계.장비 N N N N N 8160 -70 5 -0.85 30222652280 3578171 57.75 8190 8880 8030 10690 5770 8230 8446.42 0.26 0 6360 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1315 47.44 2.17 12 22.20 172.00 3765.00 18290 20240626 -55.39 6470 20241202 26.12 18290 -55.39 20240626 6470 26.12 20241202 18290 -55.39 20240626 6470 26.12 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
8 20241203 101203 57 100.00 KOSDAQ 기계.장비 N N N N N 8750 520 2 6.32 14342382980 1695601 27.37 8190 8880 8080 10690 5770 8230 8458.63 0.26 0 60556 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1411 50.87 2.32 12 10.52 172.00 3765.00 18290 20240626 -52.16 6470 20241202 35.24 18290 -52.16 20240626 6470 35.24 20241202 18290 -52.16 20240626 6470 35.24 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
9 20241203 091152 57 100.00 KOSDAQ 기계.장비 N N N N N 8170 -60 5 -0.73 6827665590 810428 13.08 8190 8880 8130 10690 5770 8230 8424.85 0.26 0 39111 9950 9090 7780 6920 5610 9520 7350 16 2460 100 5100 10 1 16120000 1317 47.50 2.17 12 5.03 172.00 3765.00 18290 20240626 -55.33 6470 20241202 26.28 18290 -55.33 20240626 6470 26.28 20241202 18290 -55.33 20240626 6470 26.28 20241202 3.89 N 396470 100 16 억 41510 N N 0 N 00 N
10 20241202 161134 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8230 1580 2 23.76 50322541180 6090591 4995.15 6680 8640 6470 8640 4660 6650 8262.57 0.63 0 -60163 7070 6860 6730 6520 6390 6795 6455 16 1990 100 4120 10 1 16120000 1327 47.85 2.19 12 37.78 172.00 3765.00 18290 20240626 -55.00 6470 20241202 27.20 18290 -55.00 20240626 6470 27.20 20241202 18290 -55.00 20240626 6470 27.20 20241202 3.86 N 396470 100 16 억 101653 N N 0 N 00 N
11 20241202 151347 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8580 1930 2 29.02 44771969240 5427499 4451.32 6680 8640 6470 8640 4660 6650 8249.10 0.63 0 -66829 7070 6860 6730 6520 6390 6795 6455 16 1990 100 4120 10 1 16120000 1383 49.88 2.28 12 33.67 172.00 3765.00 18290 20240626 -53.09 6470 20241202 32.61 18290 -53.09 20240626 6470 32.61 20241202 18290 -53.09 20240626 6470 32.61 20241202 3.86 N 396470 100 16 억 101653 N N 0 N 00 N
12 20241202 141235 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8080 1430 2 21.50 19959626200 2492073 2043.86 6680 8480 6470 8640 4660 6650 8009.25 0.63 0 -49150 7070 6860 6730 6520 6390 6795 6455 16 1990 100 4120 10 1 16120000 1302 46.98 2.15 12 15.46 172.00 3765.00 18290 20240626 -55.82 6470 20241202 24.88 18290 -55.82 20240626 6470 24.88 20241202 18290 -55.82 20240626 6470 24.88 20241202 3.86 N 396470 100 16 억 101653 N N 0 N 00 N