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
432470/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
20241203,161223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,860,2,7.33,725166040,58701,135.60,11810,12900,11810,15260,8220,11740,12353.56,0.19,0,19748,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1093,25.10,2.22,12,0.68,502.00,5674.00,61850,20231208,-79.63,11400,20241202,10.53,31900,-60.50,20240102,11400,10.53,20241202,123700,-89.81,20231208,11400,10.53,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,151313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,820,2,6.98,710418410,57530,132.89,11810,12900,11810,15260,8220,11740,12348.66,0.19,0,19568,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1090,25.02,2.21,12,0.66,502.00,5674.00,61850,20231208,-79.69,11400,20241202,10.18,31900,-60.63,20240102,11400,10.18,20241202,123700,-89.85,20231208,11400,10.18,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,141247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12570,830,2,7.07,649642770,52697,121.73,11810,12900,11810,15260,8220,11740,12327.89,0.19,0,17373,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1090,25.04,2.22,12,0.61,502.00,5674.00,61850,20231208,-79.68,11400,20241202,10.26,31900,-60.60,20240102,11400,10.26,20241202,123700,-89.84,20231208,11400,10.26,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,131244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12230,490,2,4.17,367110110,30058,69.43,11810,12450,11810,15260,8220,11740,12213.39,0.19,0,11356,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1061,24.36,2.16,12,0.35,502.00,5674.00,61850,20231208,-80.23,11400,20241202,7.28,31900,-61.66,20240102,11400,7.28,20241202,123700,-90.11,20231208,11400,7.28,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,121307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12190,450,2,3.83,324523080,26574,61.38,11810,12450,11810,15260,8220,11740,12212.05,0.19,0,8651,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1057,24.28,2.15,12,0.31,502.00,5674.00,61850,20231208,-80.29,11400,20241202,6.93,31900,-61.79,20240102,11400,6.93,20241202,123700,-90.15,20231208,11400,6.93,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,111236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12230,490,2,4.17,280780360,22992,53.11,11810,12450,11810,15260,8220,11740,12212.09,0.19,0,6711,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1061,24.36,2.16,12,0.27,502.00,5674.00,61850,20231208,-80.23,11400,20241202,7.28,31900,-61.66,20240102,11400,7.28,20241202,123700,-90.11,20231208,11400,7.28,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,101224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12140,400,2,3.41,233770590,19146,44.23,11810,12450,11810,15260,8220,11740,12209.89,0.19,0,4522,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1053,24.18,2.14,12,0.22,502.00,5674.00,61850,20231208,-80.37,11400,20241202,6.49,31900,-61.94,20240102,11400,6.49,20241202,123700,-90.19,20231208,11400,6.49,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241203,091211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12100,360,2,3.07,88701260,7305,16.87,11810,12300,11810,15260,8220,11740,12142.54,0.19,0,491,12900,12320,11860,11280,10820,12090,11050,9,3520,100,7270,10,1,8674556,1050,24.10,2.13,12,0.08,502.00,5674.00,61850,20231208,-80.44,11400,20241202,6.14,31900,-62.07,20240102,11400,6.14,20241202,123700,-90.22,20231208,11400,6.14,20241202,1.97,N,432470,100,8 억,,16103,N,N,0,N,00,N
20241202,161153,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11740,-550,5,-4.48,513137530,42994,126.79,12380,12440,11400,15970,8610,12290,11935.12,0.20,0,-388,13256,12772,12486,12002,11716,12630,11860,9,3680,100,7610,10,1,8674556,1018,23.39,2.07,12,0.50,502.00,5674.00,61850,20231208,-81.02,11400,20241202,2.98,31900,-63.20,20240102,11400,2.98,20241202,123700,-90.51,20231208,11400,2.98,20241202,2.00,N,432470,100,8 억,,16963,N,N,0,N,00,N
20241202,151406,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11730,-560,5,-4.56,487213330,40790,120.29,12380,12440,11400,15970,8610,12290,11944.43,0.20,0,55,13256,12772,12486,12002,11716,12630,11860,9,3680,100,7610,10,1,8674556,1018,23.37,2.07,12,0.47,502.00,5674.00,61850,20231208,-81.03,11400,20241202,2.89,31900,-63.23,20240102,11400,2.89,20241202,123700,-90.52,20231208,11400,2.89,20241202,2.00,N,432470,100,8 억,,16963,N,N,0,N,00,N
20241202,141301,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11820,-470,5,-3.82,404319050,33766,99.58,12380,12440,11400,15970,8610,12290,11974.15,0.20,0,2618,13256,12772,12486,12002,11716,12630,11860,9,3680,100,7610,10,1,8674556,1025,23.55,2.08,12,0.39,502.00,5674.00,61850,20231208,-80.89,11400,20241202,3.68,31900,-62.95,20240102,11400,3.68,20241202,123700,-90.44,20231208,11400,3.68,20241202,2.00,N,432470,100,8 억,,16963,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 161223 57 100.00 KOSDAQ 기계.장비 N N N N N 12600 860 2 7.33 725166040 58701 135.60 11810 12900 11810 15260 8220 11740 12353.56 0.19 0 19748 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1093 25.10 2.22 12 0.68 502.00 5674.00 61850 20231208 -79.63 11400 20241202 10.53 31900 -60.50 20240102 11400 10.53 20241202 123700 -89.81 20231208 11400 10.53 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
3 20241203 151313 57 100.00 KOSDAQ 기계.장비 N N N N N 12560 820 2 6.98 710418410 57530 132.89 11810 12900 11810 15260 8220 11740 12348.66 0.19 0 19568 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1090 25.02 2.21 12 0.66 502.00 5674.00 61850 20231208 -79.69 11400 20241202 10.18 31900 -60.63 20240102 11400 10.18 20241202 123700 -89.85 20231208 11400 10.18 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
4 20241203 141247 57 100.00 KOSDAQ 기계.장비 N N N N N 12570 830 2 7.07 649642770 52697 121.73 11810 12900 11810 15260 8220 11740 12327.89 0.19 0 17373 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1090 25.04 2.22 12 0.61 502.00 5674.00 61850 20231208 -79.68 11400 20241202 10.26 31900 -60.60 20240102 11400 10.26 20241202 123700 -89.84 20231208 11400 10.26 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
5 20241203 131244 57 100.00 KOSDAQ 기계.장비 N N N N N 12230 490 2 4.17 367110110 30058 69.43 11810 12450 11810 15260 8220 11740 12213.39 0.19 0 11356 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1061 24.36 2.16 12 0.35 502.00 5674.00 61850 20231208 -80.23 11400 20241202 7.28 31900 -61.66 20240102 11400 7.28 20241202 123700 -90.11 20231208 11400 7.28 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
6 20241203 121307 57 100.00 KOSDAQ 기계.장비 N N N N N 12190 450 2 3.83 324523080 26574 61.38 11810 12450 11810 15260 8220 11740 12212.05 0.19 0 8651 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1057 24.28 2.15 12 0.31 502.00 5674.00 61850 20231208 -80.29 11400 20241202 6.93 31900 -61.79 20240102 11400 6.93 20241202 123700 -90.15 20231208 11400 6.93 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
7 20241203 111236 57 100.00 KOSDAQ 기계.장비 N N N N N 12230 490 2 4.17 280780360 22992 53.11 11810 12450 11810 15260 8220 11740 12212.09 0.19 0 6711 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1061 24.36 2.16 12 0.27 502.00 5674.00 61850 20231208 -80.23 11400 20241202 7.28 31900 -61.66 20240102 11400 7.28 20241202 123700 -90.11 20231208 11400 7.28 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
8 20241203 101224 57 100.00 KOSDAQ 기계.장비 N N N N N 12140 400 2 3.41 233770590 19146 44.23 11810 12450 11810 15260 8220 11740 12209.89 0.19 0 4522 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1053 24.18 2.14 12 0.22 502.00 5674.00 61850 20231208 -80.37 11400 20241202 6.49 31900 -61.94 20240102 11400 6.49 20241202 123700 -90.19 20231208 11400 6.49 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
9 20241203 091211 57 100.00 KOSDAQ 기계.장비 N N N N N 12100 360 2 3.07 88701260 7305 16.87 11810 12300 11810 15260 8220 11740 12142.54 0.19 0 491 12900 12320 11860 11280 10820 12090 11050 9 3520 100 7270 10 1 8674556 1050 24.10 2.13 12 0.08 502.00 5674.00 61850 20231208 -80.44 11400 20241202 6.14 31900 -62.07 20240102 11400 6.14 20241202 123700 -90.22 20231208 11400 6.14 20241202 1.97 N 432470 100 8 억 16103 N N 0 N 00 N
10 20241202 161153 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 11740 -550 5 -4.48 513137530 42994 126.79 12380 12440 11400 15970 8610 12290 11935.12 0.20 0 -388 13256 12772 12486 12002 11716 12630 11860 9 3680 100 7610 10 1 8674556 1018 23.39 2.07 12 0.50 502.00 5674.00 61850 20231208 -81.02 11400 20241202 2.98 31900 -63.20 20240102 11400 2.98 20241202 123700 -90.51 20231208 11400 2.98 20241202 2.00 N 432470 100 8 억 16963 N N 0 N 00 N
11 20241202 151406 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 11730 -560 5 -4.56 487213330 40790 120.29 12380 12440 11400 15970 8610 12290 11944.43 0.20 0 55 13256 12772 12486 12002 11716 12630 11860 9 3680 100 7610 10 1 8674556 1018 23.37 2.07 12 0.47 502.00 5674.00 61850 20231208 -81.03 11400 20241202 2.89 31900 -63.23 20240102 11400 2.89 20241202 123700 -90.52 20231208 11400 2.89 20241202 2.00 N 432470 100 8 억 16963 N N 0 N 00 N
12 20241202 141301 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 11820 -470 5 -3.82 404319050 33766 99.58 12380 12440 11400 15970 8610 12290 11974.15 0.20 0 2618 13256 12772 12486 12002 11716 12630 11860 9 3680 100 7610 10 1 8674556 1025 23.55 2.08 12 0.39 502.00 5674.00 61850 20231208 -80.89 11400 20241202 3.68 31900 -62.95 20240102 11400 3.68 20241202 123700 -90.44 20231208 11400 3.68 20241202 2.00 N 432470 100 8 억 16963 N N 0 N 00 N