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
043220/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
20241203,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,431,37,2,9.39,764166470,1824216,272.35,394,449,388,512,276,394,418.90,0.52,0,453951,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,622,0.00,0.96,12,1.26,0.00,447.00,1191,20240401,-63.81,370,20241120,16.49,1191,-63.81,20240401,370,16.49,20241120,1191,-63.81,20240401,370,16.49,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,150506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,434,40,2,10.15,729697762,1744387,260.43,394,449,388,512,276,394,418.31,0.52,0,391871,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,626,0.00,0.97,12,1.21,0.00,447.00,1191,20240401,-63.56,370,20241120,17.30,1191,-63.56,20240401,370,17.30,20241120,1191,-63.56,20240401,370,17.30,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,429,35,2,8.88,498685437,1213629,181.19,394,430,388,512,276,394,410.90,0.52,0,365707,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,619,0.00,0.96,12,0.84,0.00,447.00,1191,20240401,-63.98,370,20241120,15.95,1191,-63.98,20240401,370,15.95,20241120,1191,-63.98,20240401,370,15.95,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,130454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,414,20,2,5.08,337906209,834018,124.52,394,423,388,512,276,394,405.15,0.52,0,230965,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,597,0.00,0.93,12,0.58,0.00,447.00,1191,20240401,-65.24,370,20241120,11.89,1191,-65.24,20240401,370,11.89,20241120,1191,-65.24,20240401,370,11.89,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,120514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,399,5,2,1.27,145315519,366901,54.78,394,415,388,512,276,394,396.06,0.52,0,48799,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,575,0.00,0.89,12,0.25,0.00,447.00,1191,20240401,-66.50,370,20241120,7.84,1191,-66.50,20240401,370,7.84,20241120,1191,-66.50,20240401,370,7.84,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,110455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,391,-3,5,-0.76,56866199,145263,21.69,394,396,388,512,276,394,391.47,0.52,0,25532,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,564,0.00,0.87,12,0.10,0.00,447.00,1191,20240401,-67.17,370,20241120,5.68,1191,-67.17,20240401,370,5.68,20241120,1191,-67.17,20240401,370,5.68,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,100447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,393,-1,5,-0.25,44516221,113878,17.00,394,396,388,512,276,394,390.91,0.52,0,28573,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,567,0.00,0.88,12,0.08,0.00,447.00,1191,20240401,-67.00,370,20241120,6.22,1191,-67.00,20240401,370,6.22,20241120,1191,-67.00,20240401,370,6.22,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241203,090446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,395,1,2,0.25,2908037,7396,1.10,394,395,391,512,276,394,393.19,0.52,0,3695,418,405,394,381,370,400,376,721,118,500,230,1,1,144224163,570,0.00,0.88,12,0.01,0.00,447.00,1191,20240401,-66.83,370,20241120,6.76,1191,-66.83,20240401,370,6.76,20241120,1191,-66.83,20240401,370,6.76,20241120,0.18,N,043220,500,721 억,,743611,N,N,0,N,00,N
20241202,160433,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,394,-5,5,-1.25,263788518,669496,95.26,399,407,383,518,280,399,394.01,0.58,0,-91963,414,406,397,389,380,402,385,721,119,500,230,1,1,144224163,568,0.00,0.88,12,0.46,0.00,447.00,1191,20240401,-66.92,370,20241120,6.49,1191,-66.92,20240401,370,6.49,20241120,1191,-66.92,20240401,370,6.49,20241120,0.18,N,043220,500,721 억,,839638,N,N,0,N,00,N
20241202,150508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,389,-10,5,-2.51,256906245,651887,92.75,399,407,383,518,280,399,394.10,0.58,0,-89724,414,406,397,389,380,402,385,721,119,500,230,1,1,144224163,561,0.00,0.87,12,0.45,0.00,447.00,1191,20240401,-67.34,370,20241120,5.14,1191,-67.34,20240401,370,5.14,20241120,1191,-67.34,20240401,370,5.14,20241120,0.18,N,043220,500,721 억,,839638,N,N,0,N,00,N
20241202,140445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,389,-10,5,-2.51,209011831,528353,75.18,399,407,387,518,280,399,395.59,0.58,0,-65371,414,406,397,389,380,402,385,721,119,500,230,1,1,144224163,561,0.00,0.87,12,0.37,0.00,447.00,1191,20240401,-67.34,370,20241120,5.14,1191,-67.34,20240401,370,5.14,20241120,1191,-67.34,20240401,370,5.14,20241120,0.18,N,043220,500,721 억,,839638,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 160455 57 100.00 KOSDAQ 기계.장비 N N N N N 431 37 2 9.39 764166470 1824216 272.35 394 449 388 512 276 394 418.90 0.52 0 453951 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 622 0.00 0.96 12 1.26 0.00 447.00 1191 20240401 -63.81 370 20241120 16.49 1191 -63.81 20240401 370 16.49 20241120 1191 -63.81 20240401 370 16.49 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
3 20241203 150506 57 100.00 KOSDAQ 기계.장비 N N N N N 434 40 2 10.15 729697762 1744387 260.43 394 449 388 512 276 394 418.31 0.52 0 391871 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 626 0.00 0.97 12 1.21 0.00 447.00 1191 20240401 -63.56 370 20241120 17.30 1191 -63.56 20240401 370 17.30 20241120 1191 -63.56 20240401 370 17.30 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
4 20241203 140458 57 100.00 KOSDAQ 기계.장비 N N N N N 429 35 2 8.88 498685437 1213629 181.19 394 430 388 512 276 394 410.90 0.52 0 365707 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 619 0.00 0.96 12 0.84 0.00 447.00 1191 20240401 -63.98 370 20241120 15.95 1191 -63.98 20240401 370 15.95 20241120 1191 -63.98 20240401 370 15.95 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
5 20241203 130454 57 100.00 KOSDAQ 기계.장비 N N N N N 414 20 2 5.08 337906209 834018 124.52 394 423 388 512 276 394 405.15 0.52 0 230965 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 597 0.00 0.93 12 0.58 0.00 447.00 1191 20240401 -65.24 370 20241120 11.89 1191 -65.24 20240401 370 11.89 20241120 1191 -65.24 20240401 370 11.89 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
6 20241203 120514 57 100.00 KOSDAQ 기계.장비 N N N N N 399 5 2 1.27 145315519 366901 54.78 394 415 388 512 276 394 396.06 0.52 0 48799 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 575 0.00 0.89 12 0.25 0.00 447.00 1191 20240401 -66.50 370 20241120 7.84 1191 -66.50 20240401 370 7.84 20241120 1191 -66.50 20240401 370 7.84 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
7 20241203 110455 57 100.00 KOSDAQ 기계.장비 N N N N N 391 -3 5 -0.76 56866199 145263 21.69 394 396 388 512 276 394 391.47 0.52 0 25532 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 564 0.00 0.87 12 0.10 0.00 447.00 1191 20240401 -67.17 370 20241120 5.68 1191 -67.17 20240401 370 5.68 20241120 1191 -67.17 20240401 370 5.68 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
8 20241203 100447 57 100.00 KOSDAQ 기계.장비 N N N N N 393 -1 5 -0.25 44516221 113878 17.00 394 396 388 512 276 394 390.91 0.52 0 28573 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 567 0.00 0.88 12 0.08 0.00 447.00 1191 20240401 -67.00 370 20241120 6.22 1191 -67.00 20240401 370 6.22 20241120 1191 -67.00 20240401 370 6.22 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
9 20241203 090446 57 100.00 KOSDAQ 기계.장비 N N N N N 395 1 2 0.25 2908037 7396 1.10 394 395 391 512 276 394 393.19 0.52 0 3695 418 405 394 381 370 400 376 721 118 500 230 1 1 144224163 570 0.00 0.88 12 0.01 0.00 447.00 1191 20240401 -66.83 370 20241120 6.76 1191 -66.83 20240401 370 6.76 20241120 1191 -66.83 20240401 370 6.76 20241120 0.18 N 043220 500 721 억 743611 N N 0 N 00 N
10 20241202 160433 57 100.00 KOSDAQ 기계.장비 N N N N N 394 -5 5 -1.25 263788518 669496 95.26 399 407 383 518 280 399 394.01 0.58 0 -91963 414 406 397 389 380 402 385 721 119 500 230 1 1 144224163 568 0.00 0.88 12 0.46 0.00 447.00 1191 20240401 -66.92 370 20241120 6.49 1191 -66.92 20240401 370 6.49 20241120 1191 -66.92 20240401 370 6.49 20241120 0.18 N 043220 500 721 억 839638 N N 0 N 00 N
11 20241202 150508 57 100.00 KOSDAQ 기계.장비 N N N N N 389 -10 5 -2.51 256906245 651887 92.75 399 407 383 518 280 399 394.10 0.58 0 -89724 414 406 397 389 380 402 385 721 119 500 230 1 1 144224163 561 0.00 0.87 12 0.45 0.00 447.00 1191 20240401 -67.34 370 20241120 5.14 1191 -67.34 20240401 370 5.14 20241120 1191 -67.34 20240401 370 5.14 20241120 0.18 N 043220 500 721 억 839638 N N 0 N 00 N
12 20241202 140445 57 100.00 KOSDAQ 기계.장비 N N N N N 389 -10 5 -2.51 209011831 528353 75.18 399 407 387 518 280 399 395.59 0.58 0 -65371 414 406 397 389 380 402 385 721 119 500 230 1 1 144224163 561 0.00 0.87 12 0.37 0.00 447.00 1191 20240401 -67.34 370 20241120 5.14 1191 -67.34 20240401 370 5.14 20241120 1191 -67.34 20240401 370 5.14 20241120 0.18 N 043220 500 721 억 839638 N N 0 N 00 N