ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
306620/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
20241210,161100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,135,2,6.47,1969196445,899391,90.40,2085,2290,2085,2710,1460,2085,2189.45,0.01,0,186501,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,957,-18.20,2.11,12,2.09,-122.00,1050.00,3420,20240430,-35.09,1672,20240909,32.78,3420,-35.09,20240430,1672,32.78,20240909,3420,-35.09,20240430,1672,32.78,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,115,2,5.52,1905628420,870709,87.51,2085,2290,2085,2710,1460,2085,2188.60,0.01,0,164950,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,948,-18.03,2.10,12,2.02,-122.00,1050.00,3420,20240430,-35.67,1672,20240909,31.58,3420,-35.67,20240430,1672,31.58,20240909,3420,-35.67,20240430,1672,31.58,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,141102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,120,2,5.76,1752946930,801590,80.57,2085,2290,2085,2710,1460,2085,2186.84,0.01,0,128579,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,950,-18.07,2.10,12,1.86,-122.00,1050.00,3420,20240430,-35.53,1672,20240909,31.88,3420,-35.53,20240430,1672,31.88,20240909,3420,-35.53,20240430,1672,31.88,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,131103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,110,2,5.28,1628925850,745376,74.92,2085,2290,2085,2710,1460,2085,2185.38,0.01,0,93539,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,946,-17.99,2.09,12,1.73,-122.00,1050.00,3420,20240430,-35.82,1672,20240909,31.28,3420,-35.82,20240430,1672,31.28,20240909,3420,-35.82,20240430,1672,31.28,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,121102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,105,2,5.04,1499441760,686332,68.98,2085,2290,2085,2710,1460,2085,2184.73,0.01,0,61004,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,944,-17.95,2.09,12,1.59,-122.00,1050.00,3420,20240430,-35.96,1672,20240909,30.98,3420,-35.96,20240430,1672,30.98,20240909,3420,-35.96,20240430,1672,30.98,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,111102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,100,2,4.80,801889425,372742,37.46,2085,2220,2085,2710,1460,2085,2151.33,0.01,0,84889,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,941,-17.91,2.08,12,0.87,-122.00,1050.00,3420,20240430,-36.11,1672,20240909,30.68,3420,-36.11,20240430,1672,30.68,20240909,3420,-36.11,20240430,1672,30.68,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,101102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,55,2,2.64,412905560,194243,19.52,2085,2155,2085,2710,1460,2085,2125.73,0.01,0,45486,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,922,-17.54,2.04,12,0.45,-122.00,1050.00,3420,20240430,-37.43,1672,20240909,27.99,3420,-37.43,20240430,1672,27.99,20240909,3420,-37.43,20240430,1672,27.99,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241210,091109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,30,2,1.44,142278650,67514,6.79,2085,2135,2085,2710,1460,2085,2107.41,0.01,0,16970,2341,2212,2141,2012,1941,2177,1977,43,625,100,1500,5,1,43088918,911,-17.34,2.01,12,0.16,-122.00,1050.00,3420,20240430,-38.16,1672,20240909,26.50,3420,-38.16,20240430,1672,26.50,20240909,3420,-38.16,20240430,1672,26.50,20240909,1.28,N,306620,100,43 억,,6113,N,N,0,N,00,N
20241209,161059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-260,5,-11.09,2065190115,970815,43.96,2270,2270,2070,3045,1645,2345,2127.31,0.18,0,-72206,2625,2485,2400,2260,2175,2442,2217,43,700,100,1680,5,1,43088918,898,-17.09,1.99,12,2.25,-122.00,1050.00,3420,20240430,-39.04,1672,20240909,24.70,3420,-39.04,20240430,1672,24.70,20240909,3420,-39.04,20240430,1672,24.70,20240909,1.29,N,306620,100,43 억,,77571,N,N,0,N,00,N
20241209,151100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-245,5,-10.45,1973497155,926958,41.98,2270,2270,2070,3045,1645,2345,2128.94,0.18,0,-70668,2625,2485,2400,2260,2175,2442,2217,43,700,100,1680,5,1,43088918,905,-17.21,2.00,12,2.15,-122.00,1050.00,3420,20240430,-38.60,1672,20240909,25.60,3420,-38.60,20240430,1672,25.60,20240909,3420,-38.60,20240430,1672,25.60,20240909,1.29,N,306620,100,43 억,,77571,N,N,0,N,00,N
20241209,141101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-240,5,-10.23,1848312015,867013,39.26,2270,2270,2070,3045,1645,2345,2131.75,0.18,0,-61919,2625,2485,2400,2260,2175,2442,2217,43,700,100,1680,5,1,43088918,907,-17.25,2.00,12,2.01,-122.00,1050.00,3420,20240430,-38.45,1672,20240909,25.90,3420,-38.45,20240430,1672,25.90,20240909,3420,-38.45,20240430,1672,25.90,20240909,1.29,N,306620,100,43 억,,77571,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 20241210 161100 57 100.00 KOSDAQ 기계.장비 N N N N N 2220 135 2 6.47 1969196445 899391 90.40 2085 2290 2085 2710 1460 2085 2189.45 0.01 0 186501 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 957 -18.20 2.11 12 2.09 -122.00 1050.00 3420 20240430 -35.09 1672 20240909 32.78 3420 -35.09 20240430 1672 32.78 20240909 3420 -35.09 20240430 1672 32.78 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
3 20241210 151102 57 100.00 KOSDAQ 기계.장비 N N N N N 2200 115 2 5.52 1905628420 870709 87.51 2085 2290 2085 2710 1460 2085 2188.60 0.01 0 164950 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 948 -18.03 2.10 12 2.02 -122.00 1050.00 3420 20240430 -35.67 1672 20240909 31.58 3420 -35.67 20240430 1672 31.58 20240909 3420 -35.67 20240430 1672 31.58 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
4 20241210 141102 57 100.00 KOSDAQ 기계.장비 N N N N N 2205 120 2 5.76 1752946930 801590 80.57 2085 2290 2085 2710 1460 2085 2186.84 0.01 0 128579 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 950 -18.07 2.10 12 1.86 -122.00 1050.00 3420 20240430 -35.53 1672 20240909 31.88 3420 -35.53 20240430 1672 31.88 20240909 3420 -35.53 20240430 1672 31.88 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
5 20241210 131103 57 100.00 KOSDAQ 기계.장비 N N N N N 2195 110 2 5.28 1628925850 745376 74.92 2085 2290 2085 2710 1460 2085 2185.38 0.01 0 93539 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 946 -17.99 2.09 12 1.73 -122.00 1050.00 3420 20240430 -35.82 1672 20240909 31.28 3420 -35.82 20240430 1672 31.28 20240909 3420 -35.82 20240430 1672 31.28 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
6 20241210 121102 57 100.00 KOSDAQ 기계.장비 N N N N N 2190 105 2 5.04 1499441760 686332 68.98 2085 2290 2085 2710 1460 2085 2184.73 0.01 0 61004 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 944 -17.95 2.09 12 1.59 -122.00 1050.00 3420 20240430 -35.96 1672 20240909 30.98 3420 -35.96 20240430 1672 30.98 20240909 3420 -35.96 20240430 1672 30.98 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
7 20241210 111102 57 100.00 KOSDAQ 기계.장비 N N N N N 2185 100 2 4.80 801889425 372742 37.46 2085 2220 2085 2710 1460 2085 2151.33 0.01 0 84889 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 941 -17.91 2.08 12 0.87 -122.00 1050.00 3420 20240430 -36.11 1672 20240909 30.68 3420 -36.11 20240430 1672 30.68 20240909 3420 -36.11 20240430 1672 30.68 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
8 20241210 101102 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 55 2 2.64 412905560 194243 19.52 2085 2155 2085 2710 1460 2085 2125.73 0.01 0 45486 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 922 -17.54 2.04 12 0.45 -122.00 1050.00 3420 20240430 -37.43 1672 20240909 27.99 3420 -37.43 20240430 1672 27.99 20240909 3420 -37.43 20240430 1672 27.99 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
9 20241210 091109 57 100.00 KOSDAQ 기계.장비 N N N N N 2115 30 2 1.44 142278650 67514 6.79 2085 2135 2085 2710 1460 2085 2107.41 0.01 0 16970 2341 2212 2141 2012 1941 2177 1977 43 625 100 1500 5 1 43088918 911 -17.34 2.01 12 0.16 -122.00 1050.00 3420 20240430 -38.16 1672 20240909 26.50 3420 -38.16 20240430 1672 26.50 20240909 3420 -38.16 20240430 1672 26.50 20240909 1.28 N 306620 100 43 억 6113 N N 0 N 00 N
10 20241209 161059 57 100.00 KOSDAQ 기계.장비 N N N N N 2085 -260 5 -11.09 2065190115 970815 43.96 2270 2270 2070 3045 1645 2345 2127.31 0.18 0 -72206 2625 2485 2400 2260 2175 2442 2217 43 700 100 1680 5 1 43088918 898 -17.09 1.99 12 2.25 -122.00 1050.00 3420 20240430 -39.04 1672 20240909 24.70 3420 -39.04 20240430 1672 24.70 20240909 3420 -39.04 20240430 1672 24.70 20240909 1.29 N 306620 100 43 억 77571 N N 0 N 00 N
11 20241209 151100 57 100.00 KOSDAQ 기계.장비 N N N N N 2100 -245 5 -10.45 1973497155 926958 41.98 2270 2270 2070 3045 1645 2345 2128.94 0.18 0 -70668 2625 2485 2400 2260 2175 2442 2217 43 700 100 1680 5 1 43088918 905 -17.21 2.00 12 2.15 -122.00 1050.00 3420 20240430 -38.60 1672 20240909 25.60 3420 -38.60 20240430 1672 25.60 20240909 3420 -38.60 20240430 1672 25.60 20240909 1.29 N 306620 100 43 억 77571 N N 0 N 00 N
12 20241209 141101 57 100.00 KOSDAQ 기계.장비 N N N N N 2105 -240 5 -10.23 1848312015 867013 39.26 2270 2270 2070 3045 1645 2345 2131.75 0.18 0 -61919 2625 2485 2400 2260 2175 2442 2217 43 700 100 1680 5 1 43088918 907 -17.25 2.00 12 2.01 -122.00 1050.00 3420 20240430 -38.45 1672 20240909 25.90 3420 -38.45 20240430 1672 25.90 20240909 3420 -38.45 20240430 1672 25.90 20240909 1.29 N 306620 100 43 억 77571 N N 0 N 00 N