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
131760/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
20241203,160815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,0,3,0.00,48432842,64263,55.78,752,763,747,972,524,748,753.79,0.99,0,-4388,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,325,-4.27,1.06,12,0.15,-175.00,709.00,1086,20231206,-31.12,720,20240909,3.89,1059,-29.37,20240307,720,3.89,20240909,1086,-31.12,20231206,720,3.89,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,150843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,6,2,0.80,44495719,59017,51.23,752,763,747,972,524,748,754.08,0.99,0,-4051,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,327,-4.31,1.06,12,0.14,-175.00,709.00,1086,20231206,-30.57,720,20240909,4.72,1059,-28.80,20240307,720,4.72,20240909,1086,-30.57,20231206,720,4.72,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,2,2,0.27,40538193,53739,46.65,752,763,748,972,524,748,754.51,0.99,0,-2911,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,326,-4.29,1.06,12,0.12,-175.00,709.00,1086,20231206,-30.94,720,20240909,4.17,1059,-29.18,20240307,720,4.17,20240909,1086,-30.94,20231206,720,4.17,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,130833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,6,2,0.80,37198174,49281,42.78,752,763,748,972,524,748,755.01,0.99,0,-1771,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,327,-4.31,1.06,12,0.11,-175.00,709.00,1086,20231206,-30.57,720,20240909,4.72,1059,-28.80,20240307,720,4.72,20240909,1086,-30.57,20231206,720,4.72,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,120842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,2,2,0.27,34822682,46117,40.03,752,763,748,972,524,748,755.30,0.99,0,-1064,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,326,-4.29,1.06,12,0.11,-175.00,709.00,1086,20231206,-30.94,720,20240909,4.17,1059,-29.18,20240307,720,4.17,20240909,1086,-30.94,20231206,720,4.17,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,110823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,755,7,2,0.94,32798354,43422,37.69,752,763,748,972,524,748,755.57,0.99,0,-1534,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,328,-4.31,1.06,12,0.10,-175.00,709.00,1086,20231206,-30.48,720,20240909,4.86,1059,-28.71,20240307,720,4.86,20240909,1086,-30.48,20231206,720,4.86,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,100811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,757,9,2,1.20,20581202,27183,23.59,752,763,748,972,524,748,757.60,0.99,0,-1358,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,329,-4.33,1.07,12,0.06,-175.00,709.00,1086,20231206,-30.29,720,20240909,5.14,1059,-28.52,20240307,720,5.14,20240909,1086,-30.29,20231206,720,5.14,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241203,090803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,752,4,2,0.53,3905580,5205,4.52,752,752,748,972,524,748,751.15,0.99,0,-455,767,757,752,742,737,755,740,218,224,500,520,1,1,43431583,327,-4.30,1.06,12,0.01,-175.00,709.00,1086,20231206,-30.76,720,20240909,4.44,1059,-28.99,20240307,720,4.44,20240909,1086,-30.76,20231206,720,4.44,20240909,0.06,N,131760,500,218 억,,428234,N,N,0,N,00,N
20241202,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-9,5,-1.19,86548505,115107,353.06,757,762,747,984,530,757,751.90,1.00,0,-7335,785,771,764,750,743,767,746,218,227,500,520,1,1,43431583,325,-4.27,1.06,12,0.27,-175.00,709.00,1086,20231206,-31.12,720,20240909,3.89,1059,-29.37,20240307,720,3.89,20240909,1086,-31.12,20231206,720,3.89,20240909,0.06,N,131760,500,218 억,,435169,N,N,0,N,00,N
20241202,150855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,748,-9,5,-1.19,83283239,110742,339.67,757,762,747,984,530,757,752.05,1.00,0,-6058,785,771,764,750,743,767,746,218,227,500,520,1,1,43431583,325,-4.27,1.06,12,0.25,-175.00,709.00,1086,20231206,-31.12,720,20240909,3.89,1059,-29.37,20240307,720,3.89,20240909,1086,-31.12,20231206,720,3.89,20240909,0.06,N,131760,500,218 억,,435169,N,N,0,N,00,N
20241202,140811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,750,-7,5,-0.92,77049911,102434,314.19,757,762,747,984,530,757,752.19,1.00,0,-5994,785,771,764,750,743,767,746,218,227,500,520,1,1,43431583,326,-4.29,1.06,12,0.24,-175.00,709.00,1086,20231206,-30.94,720,20240909,4.17,1059,-29.18,20240307,720,4.17,20240909,1086,-30.94,20231206,720,4.17,20240909,0.06,N,131760,500,218 억,,435169,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 160815 57 100.00 KOSDAQ 기계.장비 N N N N N 748 0 3 0.00 48432842 64263 55.78 752 763 747 972 524 748 753.79 0.99 0 -4388 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 325 -4.27 1.06 12 0.15 -175.00 709.00 1086 20231206 -31.12 720 20240909 3.89 1059 -29.37 20240307 720 3.89 20240909 1086 -31.12 20231206 720 3.89 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
3 20241203 150843 57 100.00 KOSDAQ 기계.장비 N N N N N 754 6 2 0.80 44495719 59017 51.23 752 763 747 972 524 748 754.08 0.99 0 -4051 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 327 -4.31 1.06 12 0.14 -175.00 709.00 1086 20231206 -30.57 720 20240909 4.72 1059 -28.80 20240307 720 4.72 20240909 1086 -30.57 20231206 720 4.72 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
4 20241203 140831 57 100.00 KOSDAQ 기계.장비 N N N N N 750 2 2 0.27 40538193 53739 46.65 752 763 748 972 524 748 754.51 0.99 0 -2911 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 326 -4.29 1.06 12 0.12 -175.00 709.00 1086 20231206 -30.94 720 20240909 4.17 1059 -29.18 20240307 720 4.17 20240909 1086 -30.94 20231206 720 4.17 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
5 20241203 130833 57 100.00 KOSDAQ 기계.장비 N N N N N 754 6 2 0.80 37198174 49281 42.78 752 763 748 972 524 748 755.01 0.99 0 -1771 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 327 -4.31 1.06 12 0.11 -175.00 709.00 1086 20231206 -30.57 720 20240909 4.72 1059 -28.80 20240307 720 4.72 20240909 1086 -30.57 20231206 720 4.72 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
6 20241203 120842 57 100.00 KOSDAQ 기계.장비 N N N N N 750 2 2 0.27 34822682 46117 40.03 752 763 748 972 524 748 755.30 0.99 0 -1064 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 326 -4.29 1.06 12 0.11 -175.00 709.00 1086 20231206 -30.94 720 20240909 4.17 1059 -29.18 20240307 720 4.17 20240909 1086 -30.94 20231206 720 4.17 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
7 20241203 110823 57 100.00 KOSDAQ 기계.장비 N N N N N 755 7 2 0.94 32798354 43422 37.69 752 763 748 972 524 748 755.57 0.99 0 -1534 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 328 -4.31 1.06 12 0.10 -175.00 709.00 1086 20231206 -30.48 720 20240909 4.86 1059 -28.71 20240307 720 4.86 20240909 1086 -30.48 20231206 720 4.86 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
8 20241203 100811 57 100.00 KOSDAQ 기계.장비 N N N N N 757 9 2 1.20 20581202 27183 23.59 752 763 748 972 524 748 757.60 0.99 0 -1358 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 329 -4.33 1.07 12 0.06 -175.00 709.00 1086 20231206 -30.29 720 20240909 5.14 1059 -28.52 20240307 720 5.14 20240909 1086 -30.29 20231206 720 5.14 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
9 20241203 090803 57 100.00 KOSDAQ 기계.장비 N N N N N 752 4 2 0.53 3905580 5205 4.52 752 752 748 972 524 748 751.15 0.99 0 -455 767 757 752 742 737 755 740 218 224 500 520 1 1 43431583 327 -4.30 1.06 12 0.01 -175.00 709.00 1086 20231206 -30.76 720 20240909 4.44 1059 -28.99 20240307 720 4.44 20240909 1086 -30.76 20231206 720 4.44 20240909 0.06 N 131760 500 218 억 428234 N N 0 N 00 N
10 20241202 160751 57 100.00 KOSDAQ 기계.장비 N N N N N 748 -9 5 -1.19 86548505 115107 353.06 757 762 747 984 530 757 751.90 1.00 0 -7335 785 771 764 750 743 767 746 218 227 500 520 1 1 43431583 325 -4.27 1.06 12 0.27 -175.00 709.00 1086 20231206 -31.12 720 20240909 3.89 1059 -29.37 20240307 720 3.89 20240909 1086 -31.12 20231206 720 3.89 20240909 0.06 N 131760 500 218 억 435169 N N 0 N 00 N
11 20241202 150855 57 100.00 KOSDAQ 기계.장비 N N N N N 748 -9 5 -1.19 83283239 110742 339.67 757 762 747 984 530 757 752.05 1.00 0 -6058 785 771 764 750 743 767 746 218 227 500 520 1 1 43431583 325 -4.27 1.06 12 0.25 -175.00 709.00 1086 20231206 -31.12 720 20240909 3.89 1059 -29.37 20240307 720 3.89 20240909 1086 -31.12 20231206 720 3.89 20240909 0.06 N 131760 500 218 억 435169 N N 0 N 00 N
12 20241202 140811 57 100.00 KOSDAQ 기계.장비 N N N N N 750 -7 5 -0.92 77049911 102434 314.19 757 762 747 984 530 757 752.19 1.00 0 -5994 785 771 764 750 743 767 746 218 227 500 520 1 1 43431583 326 -4.29 1.06 12 0.24 -175.00 709.00 1086 20231206 -30.94 720 20240909 4.17 1059 -29.18 20240307 720 4.17 20240909 1086 -30.94 20231206 720 4.17 20240909 0.06 N 131760 500 218 억 435169 N N 0 N 00 N