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
412350/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
20241203,161210,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3755,45,2,1.21,148190920,39727,35.79,3640,3840,3640,4820,2600,3710,3729.82,2.17,0,18641,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,328,-178.81,0.89,12,0.46,-21.00,4211.00,13610,20240507,-72.41,3640,20241203,3.16,13610,-72.41,20240507,3640,3.16,20241203,13610,-72.41,20240507,3640,3.16,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,151258,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3775,65,2,1.75,143179020,38393,34.58,3640,3840,3640,4820,2600,3710,3729.30,2.17,0,18167,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,329,-179.76,0.90,12,0.44,-21.00,4211.00,13610,20240507,-72.26,3640,20241203,3.71,13610,-72.26,20240507,3640,3.71,20241203,13610,-72.26,20240507,3640,3.71,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,141233,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3725,15,2,0.40,110462335,29682,26.74,3640,3840,3640,4820,2600,3710,3721.53,2.17,0,11695,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,325,-177.38,0.88,12,0.34,-21.00,4211.00,13610,20240507,-72.63,3640,20241203,2.34,13610,-72.63,20240507,3640,2.34,20241203,13610,-72.63,20240507,3640,2.34,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,131231,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3735,25,2,0.67,74334000,19976,17.99,3640,3840,3640,4820,2600,3710,3721.17,2.17,0,6148,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,326,-177.86,0.89,12,0.23,-21.00,4211.00,13610,20240507,-72.56,3640,20241203,2.61,13610,-72.56,20240507,3640,2.61,20241203,13610,-72.56,20240507,3640,2.61,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,121252,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3745,35,2,0.94,69475665,18677,16.82,3640,3840,3640,4820,2600,3710,3719.85,2.17,0,5602,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,327,-178.33,0.89,12,0.21,-21.00,4211.00,13610,20240507,-72.48,3640,20241203,2.88,13610,-72.48,20240507,3640,2.88,20241203,13610,-72.48,20240507,3640,2.88,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,111223,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3730,20,2,0.54,43240460,11635,10.48,3640,3840,3640,4820,2600,3710,3716.41,2.17,0,3573,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,326,-177.62,0.89,12,0.13,-21.00,4211.00,13610,20240507,-72.59,3640,20241203,2.47,13610,-72.59,20240507,3640,2.47,20241203,13610,-72.59,20240507,3640,2.47,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,101209,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3730,20,2,0.54,35273700,9510,8.57,3640,3840,3640,4820,2600,3710,3709.12,2.17,0,3575,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,326,-177.62,0.89,12,0.11,-21.00,4211.00,13610,20240507,-72.59,3640,20241203,2.47,13610,-72.59,20240507,3640,2.47,20241203,13610,-72.59,20240507,3640,2.47,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241203,091158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3760,50,2,1.35,25420835,6881,6.20,3640,3840,3640,4820,2600,3710,3694.35,2.17,0,3159,4246,3977,3841,3572,3436,3910,3505,44,1110,500,2590,5,1,8726972,328,-179.05,0.89,12,0.08,-21.00,4211.00,13610,20240507,-72.37,3640,20241203,3.30,13610,-72.37,20240507,3640,3.30,20241203,13610,-72.37,20240507,3640,3.30,20241203,1.80,N,412350,500,43 억,,189098,N,N,0,N,00,N
20241202,161140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,-35,5,-0.93,425574330,111010,173.28,3745,4110,3705,4865,2625,3745,3833.68,2.09,0,7513,4121,3932,3806,3617,3491,3870,3555,44,1120,500,2620,5,1,8726972,324,-176.67,0.88,12,1.27,-21.00,4211.00,13610,20240507,-72.74,3680,20241129,0.82,13610,-72.74,20240507,3680,0.82,20241129,13610,-72.74,20240507,3680,0.82,20241129,1.80,N,412350,500,43 억,,182202,N,N,0,N,00,N
20241202,151353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,-10,5,-0.27,415729140,108360,169.15,3745,4110,3705,4865,2625,3745,3836.56,2.09,0,7913,4121,3932,3806,3617,3491,3870,3555,44,1120,500,2620,5,1,8726972,326,-177.86,0.89,12,1.24,-21.00,4211.00,13610,20240507,-72.56,3680,20241129,1.49,13610,-72.56,20240507,3680,1.49,20241129,13610,-72.56,20240507,3680,1.49,20241129,1.80,N,412350,500,43 억,,182202,N,N,0,N,00,N
20241202,141244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,-5,5,-0.13,352039375,91297,142.51,3745,4110,3705,4865,2625,3745,3855.98,2.09,0,4757,4121,3932,3806,3617,3491,3870,3555,44,1120,500,2620,5,1,8726972,326,-178.10,0.89,12,1.05,-21.00,4211.00,13610,20240507,-72.52,3680,20241129,1.63,13610,-72.52,20240507,3680,1.63,20241129,13610,-72.52,20240507,3680,1.63,20241129,1.80,N,412350,500,43 억,,182202,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 161210 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3755 45 2 1.21 148190920 39727 35.79 3640 3840 3640 4820 2600 3710 3729.82 2.17 0 18641 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 328 -178.81 0.89 12 0.46 -21.00 4211.00 13610 20240507 -72.41 3640 20241203 3.16 13610 -72.41 20240507 3640 3.16 20241203 13610 -72.41 20240507 3640 3.16 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
3 20241203 151258 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3775 65 2 1.75 143179020 38393 34.58 3640 3840 3640 4820 2600 3710 3729.30 2.17 0 18167 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 329 -179.76 0.90 12 0.44 -21.00 4211.00 13610 20240507 -72.26 3640 20241203 3.71 13610 -72.26 20240507 3640 3.71 20241203 13610 -72.26 20240507 3640 3.71 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
4 20241203 141233 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3725 15 2 0.40 110462335 29682 26.74 3640 3840 3640 4820 2600 3710 3721.53 2.17 0 11695 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 325 -177.38 0.88 12 0.34 -21.00 4211.00 13610 20240507 -72.63 3640 20241203 2.34 13610 -72.63 20240507 3640 2.34 20241203 13610 -72.63 20240507 3640 2.34 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
5 20241203 131231 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3735 25 2 0.67 74334000 19976 17.99 3640 3840 3640 4820 2600 3710 3721.17 2.17 0 6148 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 326 -177.86 0.89 12 0.23 -21.00 4211.00 13610 20240507 -72.56 3640 20241203 2.61 13610 -72.56 20240507 3640 2.61 20241203 13610 -72.56 20240507 3640 2.61 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
6 20241203 121252 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3745 35 2 0.94 69475665 18677 16.82 3640 3840 3640 4820 2600 3710 3719.85 2.17 0 5602 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 327 -178.33 0.89 12 0.21 -21.00 4211.00 13610 20240507 -72.48 3640 20241203 2.88 13610 -72.48 20240507 3640 2.88 20241203 13610 -72.48 20240507 3640 2.88 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
7 20241203 111223 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3730 20 2 0.54 43240460 11635 10.48 3640 3840 3640 4820 2600 3710 3716.41 2.17 0 3573 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 326 -177.62 0.89 12 0.13 -21.00 4211.00 13610 20240507 -72.59 3640 20241203 2.47 13610 -72.59 20240507 3640 2.47 20241203 13610 -72.59 20240507 3640 2.47 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
8 20241203 101209 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3730 20 2 0.54 35273700 9510 8.57 3640 3840 3640 4820 2600 3710 3709.12 2.17 0 3575 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 326 -177.62 0.89 12 0.11 -21.00 4211.00 13610 20240507 -72.59 3640 20241203 2.47 13610 -72.59 20240507 3640 2.47 20241203 13610 -72.59 20240507 3640 2.47 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
9 20241203 091158 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3760 50 2 1.35 25420835 6881 6.20 3640 3840 3640 4820 2600 3710 3694.35 2.17 0 3159 4246 3977 3841 3572 3436 3910 3505 44 1110 500 2590 5 1 8726972 328 -179.05 0.89 12 0.08 -21.00 4211.00 13610 20240507 -72.37 3640 20241203 3.30 13610 -72.37 20240507 3640 3.30 20241203 13610 -72.37 20240507 3640 3.30 20241203 1.80 N 412350 500 43 억 189098 N N 0 N 00 N
10 20241202 161140 57 100.00 KOSDAQ 기계.장비 N N N N N 3710 -35 5 -0.93 425574330 111010 173.28 3745 4110 3705 4865 2625 3745 3833.68 2.09 0 7513 4121 3932 3806 3617 3491 3870 3555 44 1120 500 2620 5 1 8726972 324 -176.67 0.88 12 1.27 -21.00 4211.00 13610 20240507 -72.74 3680 20241129 0.82 13610 -72.74 20240507 3680 0.82 20241129 13610 -72.74 20240507 3680 0.82 20241129 1.80 N 412350 500 43 억 182202 N N 0 N 00 N
11 20241202 151353 57 100.00 KOSDAQ 기계.장비 N N N N N 3735 -10 5 -0.27 415729140 108360 169.15 3745 4110 3705 4865 2625 3745 3836.56 2.09 0 7913 4121 3932 3806 3617 3491 3870 3555 44 1120 500 2620 5 1 8726972 326 -177.86 0.89 12 1.24 -21.00 4211.00 13610 20240507 -72.56 3680 20241129 1.49 13610 -72.56 20240507 3680 1.49 20241129 13610 -72.56 20240507 3680 1.49 20241129 1.80 N 412350 500 43 억 182202 N N 0 N 00 N
12 20241202 141244 57 100.00 KOSDAQ 기계.장비 N N N N N 3740 -5 5 -0.13 352039375 91297 142.51 3745 4110 3705 4865 2625 3745 3855.98 2.09 0 4757 4121 3932 3806 3617 3491 3870 3555 44 1120 500 2620 5 1 8726972 326 -178.10 0.89 12 1.05 -21.00 4211.00 13610 20240507 -72.52 3680 20241129 1.63 13610 -72.52 20240507 3680 1.63 20241129 13610 -72.52 20240507 3680 1.63 20241129 1.80 N 412350 500 43 억 182202 N N 0 N 00 N