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
241790/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
20241203,160957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,130,2,2.82,96352195,20749,70.22,4525,4740,4525,5990,3230,4610,4643.70,0.67,0,5007,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,474,3.65,0.44,12,0.21,1298.00,10702.00,14400,20231219,-67.08,4510,20241114,5.10,13410,-64.65,20240124,4510,5.10,20241114,14400,-67.08,20231219,4510,5.10,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,151035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4710,100,2,2.17,92984380,20038,67.81,4525,4710,4525,5990,3230,4610,4640.40,0.67,0,4887,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,471,3.63,0.44,12,0.20,1298.00,10702.00,14400,20231219,-67.29,4510,20241114,4.43,13410,-64.88,20240124,4510,4.43,20241114,14400,-67.29,20231219,4510,4.43,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,70,2,1.52,64877045,14036,47.50,4525,4685,4525,5990,3230,4610,4622.19,0.67,0,3873,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,468,3.61,0.44,12,0.14,1298.00,10702.00,14400,20231219,-67.50,4510,20241114,3.77,13410,-65.10,20240124,4510,3.77,20241114,14400,-67.50,20231219,4510,3.77,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,131018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4685,75,2,1.63,60984385,13201,44.67,4525,4685,4525,5990,3230,4610,4619.68,0.67,0,3747,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,469,3.61,0.44,12,0.13,1298.00,10702.00,14400,20231219,-67.47,4510,20241114,3.88,13410,-65.06,20240124,4510,3.88,20241114,14400,-67.47,20231219,4510,3.88,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,121029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4660,50,2,1.08,38943705,8471,28.67,4525,4660,4525,5990,3230,4610,4597.30,0.67,0,413,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,466,3.59,0.44,12,0.08,1298.00,10702.00,14400,20231219,-67.64,4510,20241114,3.33,13410,-65.25,20240124,4510,3.33,20241114,14400,-67.64,20231219,4510,3.33,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,111011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,20,2,0.43,33419015,7281,24.64,4525,4660,4525,5990,3230,4610,4589.89,0.67,0,218,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,463,3.57,0.43,12,0.07,1298.00,10702.00,14400,20231219,-67.85,4510,20241114,2.66,13410,-65.47,20240124,4510,2.66,20241114,14400,-67.85,20231219,4510,2.66,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,100955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,0,3,0.00,30534450,6655,22.52,4525,4660,4525,5990,3230,4610,4588.20,0.67,0,249,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,461,3.55,0.43,12,0.07,1298.00,10702.00,14400,20231219,-67.99,4510,20241114,2.22,13410,-65.62,20240124,4510,2.22,20241114,14400,-67.99,20231219,4510,2.22,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241203,090946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4615,5,2,0.11,10056060,2206,7.47,4525,4625,4525,5990,3230,4610,4558.50,0.67,0,59,4943,4776,4673,4506,4403,4725,4455,50,1380,500,3220,5,1,10002634,462,3.56,0.43,12,0.02,1298.00,10702.00,14400,20231219,-67.95,4510,20241114,2.33,13410,-65.59,20240124,4510,2.33,20241114,14400,-67.95,20231219,4510,2.33,20241114,3.46,N,241790,500,50 억,,67334,N,N,0,N,00,N
20241202,160932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,-175,5,-3.66,135074115,29130,129.29,4730,4840,4570,6220,3350,4785,4637.01,0.68,0,-953,4998,4891,4823,4716,4648,4857,4682,50,1435,500,3340,5,1,10002634,461,3.55,0.43,12,0.29,1298.00,10702.00,14400,20231219,-67.99,4510,20241114,2.22,13410,-65.62,20240124,4510,2.22,20241114,14400,-67.99,20231219,4510,2.22,20241114,3.50,N,241790,500,50 억,,68285,N,N,0,N,00,N
20241202,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,-160,5,-3.34,125764645,27104,120.30,4730,4840,4590,6220,3350,4785,4640.08,0.68,0,-648,4998,4891,4823,4716,4648,4857,4682,50,1435,500,3340,5,1,10002634,463,3.56,0.43,12,0.27,1298.00,10702.00,14400,20231219,-67.88,4510,20241114,2.55,13410,-65.51,20240124,4510,2.55,20241114,14400,-67.88,20231219,4510,2.55,20241114,3.50,N,241790,500,50 억,,68285,N,N,0,N,00,N
20241202,141006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4650,-135,5,-2.82,82981190,17818,79.08,4730,4840,4600,6220,3350,4785,4657.16,0.68,0,925,4998,4891,4823,4716,4648,4857,4682,50,1435,500,3340,5,1,10002634,465,3.58,0.43,12,0.18,1298.00,10702.00,14400,20231219,-67.71,4510,20241114,3.10,13410,-65.32,20240124,4510,3.10,20241114,14400,-67.71,20231219,4510,3.10,20241114,3.50,N,241790,500,50 억,,68285,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 160957 57 100.00 KOSDAQ 기계.장비 N N N N N 4740 130 2 2.82 96352195 20749 70.22 4525 4740 4525 5990 3230 4610 4643.70 0.67 0 5007 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 474 3.65 0.44 12 0.21 1298.00 10702.00 14400 20231219 -67.08 4510 20241114 5.10 13410 -64.65 20240124 4510 5.10 20241114 14400 -67.08 20231219 4510 5.10 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
3 20241203 151035 57 100.00 KOSDAQ 기계.장비 N N N N N 4710 100 2 2.17 92984380 20038 67.81 4525 4710 4525 5990 3230 4610 4640.40 0.67 0 4887 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 471 3.63 0.44 12 0.20 1298.00 10702.00 14400 20231219 -67.29 4510 20241114 4.43 13410 -64.88 20240124 4510 4.43 20241114 14400 -67.29 20231219 4510 4.43 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
4 20241203 141015 57 100.00 KOSDAQ 기계.장비 N N N N N 4680 70 2 1.52 64877045 14036 47.50 4525 4685 4525 5990 3230 4610 4622.19 0.67 0 3873 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 468 3.61 0.44 12 0.14 1298.00 10702.00 14400 20231219 -67.50 4510 20241114 3.77 13410 -65.10 20240124 4510 3.77 20241114 14400 -67.50 20231219 4510 3.77 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
5 20241203 131018 57 100.00 KOSDAQ 기계.장비 N N N N N 4685 75 2 1.63 60984385 13201 44.67 4525 4685 4525 5990 3230 4610 4619.68 0.67 0 3747 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 469 3.61 0.44 12 0.13 1298.00 10702.00 14400 20231219 -67.47 4510 20241114 3.88 13410 -65.06 20240124 4510 3.88 20241114 14400 -67.47 20231219 4510 3.88 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
6 20241203 121029 57 100.00 KOSDAQ 기계.장비 N N N N N 4660 50 2 1.08 38943705 8471 28.67 4525 4660 4525 5990 3230 4610 4597.30 0.67 0 413 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 466 3.59 0.44 12 0.08 1298.00 10702.00 14400 20231219 -67.64 4510 20241114 3.33 13410 -65.25 20240124 4510 3.33 20241114 14400 -67.64 20231219 4510 3.33 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
7 20241203 111011 57 100.00 KOSDAQ 기계.장비 N N N N N 4630 20 2 0.43 33419015 7281 24.64 4525 4660 4525 5990 3230 4610 4589.89 0.67 0 218 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 463 3.57 0.43 12 0.07 1298.00 10702.00 14400 20231219 -67.85 4510 20241114 2.66 13410 -65.47 20240124 4510 2.66 20241114 14400 -67.85 20231219 4510 2.66 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
8 20241203 100955 57 100.00 KOSDAQ 기계.장비 N N N N N 4610 0 3 0.00 30534450 6655 22.52 4525 4660 4525 5990 3230 4610 4588.20 0.67 0 249 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 461 3.55 0.43 12 0.07 1298.00 10702.00 14400 20231219 -67.99 4510 20241114 2.22 13410 -65.62 20240124 4510 2.22 20241114 14400 -67.99 20231219 4510 2.22 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
9 20241203 090946 57 100.00 KOSDAQ 기계.장비 N N N N N 4615 5 2 0.11 10056060 2206 7.47 4525 4625 4525 5990 3230 4610 4558.50 0.67 0 59 4943 4776 4673 4506 4403 4725 4455 50 1380 500 3220 5 1 10002634 462 3.56 0.43 12 0.02 1298.00 10702.00 14400 20231219 -67.95 4510 20241114 2.33 13410 -65.59 20240124 4510 2.33 20241114 14400 -67.95 20231219 4510 2.33 20241114 3.46 N 241790 500 50 억 67334 N N 0 N 00 N
10 20241202 160932 57 100.00 KOSDAQ 기계.장비 N N N N N 4610 -175 5 -3.66 135074115 29130 129.29 4730 4840 4570 6220 3350 4785 4637.01 0.68 0 -953 4998 4891 4823 4716 4648 4857 4682 50 1435 500 3340 5 1 10002634 461 3.55 0.43 12 0.29 1298.00 10702.00 14400 20231219 -67.99 4510 20241114 2.22 13410 -65.62 20240124 4510 2.22 20241114 14400 -67.99 20231219 4510 2.22 20241114 3.50 N 241790 500 50 억 68285 N N 0 N 00 N
11 20241202 151047 57 100.00 KOSDAQ 기계.장비 N N N N N 4625 -160 5 -3.34 125764645 27104 120.30 4730 4840 4590 6220 3350 4785 4640.08 0.68 0 -648 4998 4891 4823 4716 4648 4857 4682 50 1435 500 3340 5 1 10002634 463 3.56 0.43 12 0.27 1298.00 10702.00 14400 20231219 -67.88 4510 20241114 2.55 13410 -65.51 20240124 4510 2.55 20241114 14400 -67.88 20231219 4510 2.55 20241114 3.50 N 241790 500 50 억 68285 N N 0 N 00 N
12 20241202 141006 57 100.00 KOSDAQ 기계.장비 N N N N N 4650 -135 5 -2.82 82981190 17818 79.08 4730 4840 4600 6220 3350 4785 4657.16 0.68 0 925 4998 4891 4823 4716 4648 4857 4682 50 1435 500 3340 5 1 10002634 465 3.58 0.43 12 0.18 1298.00 10702.00 14400 20231219 -67.71 4510 20241114 3.10 13410 -65.32 20240124 4510 3.10 20241114 14400 -67.71 20231219 4510 3.10 20241114 3.50 N 241790 500 50 억 68285 N N 0 N 00 N