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
417970/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
20241203,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8840,80,2,0.91,37543600,4282,39.72,8650,8900,8650,11380,6140,8760,8767.72,0.55,0,266,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,565,52.93,0.92,12,0.07,167.00,9618.00,20900,20240126,-57.70,8360,20241114,5.74,20900,-57.70,20240126,8360,5.74,20241114,20900,-57.70,20240126,8360,5.74,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,151303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8780,20,2,0.23,34118370,3892,36.10,8650,8900,8650,11380,6140,8760,8766.28,0.55,0,275,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,562,52.57,0.91,12,0.06,167.00,9618.00,20900,20240126,-57.99,8360,20241114,5.02,20900,-57.99,20240126,8360,5.02,20241114,20900,-57.99,20240126,8360,5.02,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,141238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8770,10,2,0.11,24384930,2782,25.80,8650,8900,8650,11380,6140,8760,8765.25,0.55,0,2,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,561,52.51,0.91,12,0.04,167.00,9618.00,20900,20240126,-58.04,8360,20241114,4.90,20900,-58.04,20240126,8360,4.90,20241114,20900,-58.04,20240126,8360,4.90,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,131236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8770,10,2,0.11,16107050,1835,17.02,8650,8900,8650,11380,6140,8760,8777.68,0.55,0,24,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,561,52.51,0.91,12,0.03,167.00,9618.00,20900,20240126,-58.04,8360,20241114,4.90,20900,-58.04,20240126,8360,4.90,20241114,20900,-58.04,20240126,8360,4.90,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,121258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,70,2,0.80,13426590,1530,14.19,8650,8900,8650,11380,6140,8760,8775.55,0.55,0,28,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,565,52.87,0.92,12,0.02,167.00,9618.00,20900,20240126,-57.75,8360,20241114,5.62,20900,-57.75,20240126,8360,5.62,20241114,20900,-57.75,20240126,8360,5.62,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,111228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,120,2,1.37,10043390,1143,10.60,8650,8900,8650,11380,6140,8760,8786.87,0.55,0,-32,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,568,53.17,0.92,12,0.02,167.00,9618.00,20900,20240126,-57.51,8360,20241114,6.22,20900,-57.51,20240126,8360,6.22,20241114,20900,-57.51,20240126,8360,6.22,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,101215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8800,40,2,0.46,7203640,823,7.63,8650,8800,8650,11380,6140,8760,8752.90,0.55,0,-15,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,563,52.69,0.91,12,0.01,167.00,9618.00,20900,20240126,-57.89,8360,20241114,5.26,20900,-57.89,20240126,8360,5.26,20241114,20900,-57.89,20240126,8360,5.26,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241203,091203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8800,40,2,0.46,1992870,229,2.12,8650,8800,8650,11380,6140,8760,8702.49,0.55,0,67,9286,9022,8886,8622,8486,8955,8555,32,2620,500,5780,10,1,6396700,563,52.69,0.91,12,0.00,167.00,9618.00,20900,20240126,-57.89,8360,20241114,5.26,20900,-57.89,20240126,8360,5.26,20241114,20900,-57.89,20240126,8360,5.26,20241114,2.52,N,417970,500,31 억,,35241,N,N,0,N,00,N
20241202,161145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8760,-340,5,-3.74,94999120,10749,120.07,9110,9150,8750,11830,6370,9100,8837.96,0.57,0,-1029,9420,9260,9130,8970,8840,9195,8905,32,2730,500,6000,10,1,6396700,560,52.46,0.91,12,0.17,167.00,9618.00,20900,20240126,-58.09,8360,20241114,4.78,20900,-58.09,20240126,8360,4.78,20241114,20900,-58.09,20240126,8360,4.78,20241114,2.52,N,417970,500,31 억,,36209,N,N,0,N,00,N
20241202,151358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8800,-300,5,-3.30,92318200,10443,116.66,9110,9150,8750,11830,6370,9100,8840.20,0.57,0,-892,9420,9260,9130,8970,8840,9195,8905,32,2730,500,6000,10,1,6396700,563,52.69,0.91,12,0.16,167.00,9618.00,20900,20240126,-57.89,8360,20241114,5.26,20900,-57.89,20240126,8360,5.26,20241114,20900,-57.89,20240126,8360,5.26,20241114,2.52,N,417970,500,31 억,,36209,N,N,0,N,00,N
20241202,141250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8880,-220,5,-2.42,76700820,8667,96.82,9110,9150,8750,11830,6370,9100,8849.75,0.57,0,-683,9420,9260,9130,8970,8840,9195,8905,32,2730,500,6000,10,1,6396700,568,53.17,0.92,12,0.14,167.00,9618.00,20900,20240126,-57.51,8360,20241114,6.22,20900,-57.51,20240126,8360,6.22,20241114,20900,-57.51,20240126,8360,6.22,20241114,2.52,N,417970,500,31 억,,36209,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 161215 57 100.00 KOSDAQ 기계.장비 N N N N N 8840 80 2 0.91 37543600 4282 39.72 8650 8900 8650 11380 6140 8760 8767.72 0.55 0 266 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 565 52.93 0.92 12 0.07 167.00 9618.00 20900 20240126 -57.70 8360 20241114 5.74 20900 -57.70 20240126 8360 5.74 20241114 20900 -57.70 20240126 8360 5.74 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
3 20241203 151303 57 100.00 KOSDAQ 기계.장비 N N N N N 8780 20 2 0.23 34118370 3892 36.10 8650 8900 8650 11380 6140 8760 8766.28 0.55 0 275 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 562 52.57 0.91 12 0.06 167.00 9618.00 20900 20240126 -57.99 8360 20241114 5.02 20900 -57.99 20240126 8360 5.02 20241114 20900 -57.99 20240126 8360 5.02 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
4 20241203 141238 57 100.00 KOSDAQ 기계.장비 N N N N N 8770 10 2 0.11 24384930 2782 25.80 8650 8900 8650 11380 6140 8760 8765.25 0.55 0 2 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 561 52.51 0.91 12 0.04 167.00 9618.00 20900 20240126 -58.04 8360 20241114 4.90 20900 -58.04 20240126 8360 4.90 20241114 20900 -58.04 20240126 8360 4.90 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
5 20241203 131236 57 100.00 KOSDAQ 기계.장비 N N N N N 8770 10 2 0.11 16107050 1835 17.02 8650 8900 8650 11380 6140 8760 8777.68 0.55 0 24 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 561 52.51 0.91 12 0.03 167.00 9618.00 20900 20240126 -58.04 8360 20241114 4.90 20900 -58.04 20240126 8360 4.90 20241114 20900 -58.04 20240126 8360 4.90 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
6 20241203 121258 57 100.00 KOSDAQ 기계.장비 N N N N N 8830 70 2 0.80 13426590 1530 14.19 8650 8900 8650 11380 6140 8760 8775.55 0.55 0 28 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 565 52.87 0.92 12 0.02 167.00 9618.00 20900 20240126 -57.75 8360 20241114 5.62 20900 -57.75 20240126 8360 5.62 20241114 20900 -57.75 20240126 8360 5.62 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
7 20241203 111228 57 100.00 KOSDAQ 기계.장비 N N N N N 8880 120 2 1.37 10043390 1143 10.60 8650 8900 8650 11380 6140 8760 8786.87 0.55 0 -32 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 568 53.17 0.92 12 0.02 167.00 9618.00 20900 20240126 -57.51 8360 20241114 6.22 20900 -57.51 20240126 8360 6.22 20241114 20900 -57.51 20240126 8360 6.22 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
8 20241203 101215 57 100.00 KOSDAQ 기계.장비 N N N N N 8800 40 2 0.46 7203640 823 7.63 8650 8800 8650 11380 6140 8760 8752.90 0.55 0 -15 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 563 52.69 0.91 12 0.01 167.00 9618.00 20900 20240126 -57.89 8360 20241114 5.26 20900 -57.89 20240126 8360 5.26 20241114 20900 -57.89 20240126 8360 5.26 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
9 20241203 091203 57 100.00 KOSDAQ 기계.장비 N N N N N 8800 40 2 0.46 1992870 229 2.12 8650 8800 8650 11380 6140 8760 8702.49 0.55 0 67 9286 9022 8886 8622 8486 8955 8555 32 2620 500 5780 10 1 6396700 563 52.69 0.91 12 0.00 167.00 9618.00 20900 20240126 -57.89 8360 20241114 5.26 20900 -57.89 20240126 8360 5.26 20241114 20900 -57.89 20240126 8360 5.26 20241114 2.52 N 417970 500 31 억 35241 N N 0 N 00 N
10 20241202 161145 57 100.00 KOSDAQ 기계.장비 N N N N N 8760 -340 5 -3.74 94999120 10749 120.07 9110 9150 8750 11830 6370 9100 8837.96 0.57 0 -1029 9420 9260 9130 8970 8840 9195 8905 32 2730 500 6000 10 1 6396700 560 52.46 0.91 12 0.17 167.00 9618.00 20900 20240126 -58.09 8360 20241114 4.78 20900 -58.09 20240126 8360 4.78 20241114 20900 -58.09 20240126 8360 4.78 20241114 2.52 N 417970 500 31 억 36209 N N 0 N 00 N
11 20241202 151358 57 100.00 KOSDAQ 기계.장비 N N N N N 8800 -300 5 -3.30 92318200 10443 116.66 9110 9150 8750 11830 6370 9100 8840.20 0.57 0 -892 9420 9260 9130 8970 8840 9195 8905 32 2730 500 6000 10 1 6396700 563 52.69 0.91 12 0.16 167.00 9618.00 20900 20240126 -57.89 8360 20241114 5.26 20900 -57.89 20240126 8360 5.26 20241114 20900 -57.89 20240126 8360 5.26 20241114 2.52 N 417970 500 31 억 36209 N N 0 N 00 N
12 20241202 141250 57 100.00 KOSDAQ 기계.장비 N N N N N 8880 -220 5 -2.42 76700820 8667 96.82 9110 9150 8750 11830 6370 9100 8849.75 0.57 0 -683 9420 9260 9130 8970 8840 9195 8905 32 2730 500 6000 10 1 6396700 568 53.17 0.92 12 0.14 167.00 9618.00 20900 20240126 -57.51 8360 20241114 6.22 20900 -57.51 20240126 8360 6.22 20241114 20900 -57.51 20240126 8360 6.22 20241114 2.52 N 417970 500 31 억 36209 N N 0 N 00 N