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
254120/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
20241203,161007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1392,8,2,0.58,176834447,126693,89.58,1384,1445,1384,1799,969,1384,1395.77,0.93,0,20812,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,428,-10.01,1.56,12,0.41,-139.00,894.00,2980,20240613,-53.29,1350,20241115,3.11,2980,-53.29,20240613,1350,3.11,20241115,2980,-53.29,20240613,1350,3.11,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1393,9,2,0.65,173800165,124512,88.04,1384,1445,1384,1799,969,1384,1395.85,0.93,0,20900,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,428,-10.02,1.56,12,0.40,-139.00,894.00,2980,20240613,-53.26,1350,20241115,3.19,2980,-53.26,20240613,1350,3.19,20241115,2980,-53.26,20240613,1350,3.19,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,141026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1393,9,2,0.65,140439137,100603,71.13,1384,1445,1384,1799,969,1384,1395.97,0.93,0,2523,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,428,-10.02,1.56,12,0.33,-139.00,894.00,2980,20240613,-53.26,1350,20241115,3.19,2980,-53.26,20240613,1350,3.19,20241115,2980,-53.26,20240613,1350,3.19,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,131028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1392,8,2,0.58,133846982,95870,67.79,1384,1445,1384,1799,969,1384,1396.13,0.93,0,430,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,428,-10.01,1.56,12,0.31,-139.00,894.00,2980,20240613,-53.29,1350,20241115,3.11,2980,-53.29,20240613,1350,3.11,20241115,2980,-53.29,20240613,1350,3.11,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,121039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1399,15,2,1.08,127999933,91678,64.82,1384,1445,1384,1799,969,1384,1396.19,0.93,0,-449,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,430,-10.06,1.56,12,0.30,-139.00,894.00,2980,20240613,-53.05,1350,20241115,3.63,2980,-53.05,20240613,1350,3.63,20241115,2980,-53.05,20240613,1350,3.63,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,111021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,6,2,0.43,120838382,86550,61.20,1384,1445,1384,1799,969,1384,1396.17,0.93,0,-650,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,427,-10.00,1.55,12,0.28,-139.00,894.00,2980,20240613,-53.36,1350,20241115,2.96,2980,-53.36,20240613,1350,2.96,20241115,2980,-53.36,20240613,1350,2.96,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,101006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1414,30,2,2.17,66420827,47451,33.55,1384,1445,1384,1799,969,1384,1399.78,0.93,0,-522,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,435,-10.17,1.58,12,0.15,-139.00,894.00,2980,20240613,-52.55,1350,20241115,4.74,2980,-52.55,20240613,1350,4.74,20241115,2980,-52.55,20240613,1350,4.74,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241203,090957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1390,6,2,0.43,4322714,3118,2.20,1384,1394,1384,1799,969,1384,1386.37,0.93,0,692,1460,1421,1391,1352,1322,1407,1338,31,415,100,960,1,1,30754270,427,-10.00,1.55,12,0.01,-139.00,894.00,2980,20240613,-53.36,1350,20241115,2.96,2980,-53.36,20240613,1350,2.96,20241115,2980,-53.36,20240613,1350,2.96,20241115,0.52,N,254120,100,30 억,,284555,N,N,0,N,00,N
20241202,160942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1384,-34,5,-2.40,196001387,141252,102.22,1418,1430,1361,1843,993,1418,1387.60,0.95,0,-7885,1498,1457,1429,1388,1360,1444,1375,31,425,100,990,1,1,30754270,426,-9.96,1.55,12,0.46,-139.00,894.00,2980,20240613,-53.56,1350,20241115,2.52,2980,-53.56,20240613,1350,2.52,20241115,2980,-53.56,20240613,1350,2.52,20241115,0.53,N,254120,100,30 억,,292835,N,N,0,N,00,N
20241202,151101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1383,-35,5,-2.47,159330454,114634,82.96,1418,1430,1361,1843,993,1418,1389.91,0.95,0,-5779,1498,1457,1429,1388,1360,1444,1375,31,425,100,990,1,1,30754270,425,-9.95,1.55,12,0.37,-139.00,894.00,2980,20240613,-53.59,1350,20241115,2.44,2980,-53.59,20240613,1350,2.44,20241115,2980,-53.59,20240613,1350,2.44,20241115,0.53,N,254120,100,30 억,,292835,N,N,0,N,00,N
20241202,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1388,-30,5,-2.12,144128543,103640,75.00,1418,1430,1361,1843,993,1418,1390.66,0.95,0,-7625,1498,1457,1429,1388,1360,1444,1375,31,425,100,990,1,1,30754270,427,-9.99,1.55,12,0.34,-139.00,894.00,2980,20240613,-53.42,1350,20241115,2.81,2980,-53.42,20240613,1350,2.81,20241115,2980,-53.42,20240613,1350,2.81,20241115,0.53,N,254120,100,30 억,,292835,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 161007 57 100.00 KOSDAQ 기계.장비 N N N N N 1392 8 2 0.58 176834447 126693 89.58 1384 1445 1384 1799 969 1384 1395.77 0.93 0 20812 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 428 -10.01 1.56 12 0.41 -139.00 894.00 2980 20240613 -53.29 1350 20241115 3.11 2980 -53.29 20240613 1350 3.11 20241115 2980 -53.29 20240613 1350 3.11 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
3 20241203 151047 57 100.00 KOSDAQ 기계.장비 N N N N N 1393 9 2 0.65 173800165 124512 88.04 1384 1445 1384 1799 969 1384 1395.85 0.93 0 20900 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 428 -10.02 1.56 12 0.40 -139.00 894.00 2980 20240613 -53.26 1350 20241115 3.19 2980 -53.26 20240613 1350 3.19 20241115 2980 -53.26 20240613 1350 3.19 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
4 20241203 141026 57 100.00 KOSDAQ 기계.장비 N N N N N 1393 9 2 0.65 140439137 100603 71.13 1384 1445 1384 1799 969 1384 1395.97 0.93 0 2523 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 428 -10.02 1.56 12 0.33 -139.00 894.00 2980 20240613 -53.26 1350 20241115 3.19 2980 -53.26 20240613 1350 3.19 20241115 2980 -53.26 20240613 1350 3.19 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
5 20241203 131028 57 100.00 KOSDAQ 기계.장비 N N N N N 1392 8 2 0.58 133846982 95870 67.79 1384 1445 1384 1799 969 1384 1396.13 0.93 0 430 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 428 -10.01 1.56 12 0.31 -139.00 894.00 2980 20240613 -53.29 1350 20241115 3.11 2980 -53.29 20240613 1350 3.11 20241115 2980 -53.29 20240613 1350 3.11 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
6 20241203 121039 57 100.00 KOSDAQ 기계.장비 N N N N N 1399 15 2 1.08 127999933 91678 64.82 1384 1445 1384 1799 969 1384 1396.19 0.93 0 -449 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 430 -10.06 1.56 12 0.30 -139.00 894.00 2980 20240613 -53.05 1350 20241115 3.63 2980 -53.05 20240613 1350 3.63 20241115 2980 -53.05 20240613 1350 3.63 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
7 20241203 111021 57 100.00 KOSDAQ 기계.장비 N N N N N 1390 6 2 0.43 120838382 86550 61.20 1384 1445 1384 1799 969 1384 1396.17 0.93 0 -650 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 427 -10.00 1.55 12 0.28 -139.00 894.00 2980 20240613 -53.36 1350 20241115 2.96 2980 -53.36 20240613 1350 2.96 20241115 2980 -53.36 20240613 1350 2.96 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
8 20241203 101006 57 100.00 KOSDAQ 기계.장비 N N N N N 1414 30 2 2.17 66420827 47451 33.55 1384 1445 1384 1799 969 1384 1399.78 0.93 0 -522 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 435 -10.17 1.58 12 0.15 -139.00 894.00 2980 20240613 -52.55 1350 20241115 4.74 2980 -52.55 20240613 1350 4.74 20241115 2980 -52.55 20240613 1350 4.74 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
9 20241203 090957 57 100.00 KOSDAQ 기계.장비 N N N N N 1390 6 2 0.43 4322714 3118 2.20 1384 1394 1384 1799 969 1384 1386.37 0.93 0 692 1460 1421 1391 1352 1322 1407 1338 31 415 100 960 1 1 30754270 427 -10.00 1.55 12 0.01 -139.00 894.00 2980 20240613 -53.36 1350 20241115 2.96 2980 -53.36 20240613 1350 2.96 20241115 2980 -53.36 20240613 1350 2.96 20241115 0.52 N 254120 100 30 억 284555 N N 0 N 00 N
10 20241202 160942 57 100.00 KOSDAQ 기계.장비 N N N N N 1384 -34 5 -2.40 196001387 141252 102.22 1418 1430 1361 1843 993 1418 1387.60 0.95 0 -7885 1498 1457 1429 1388 1360 1444 1375 31 425 100 990 1 1 30754270 426 -9.96 1.55 12 0.46 -139.00 894.00 2980 20240613 -53.56 1350 20241115 2.52 2980 -53.56 20240613 1350 2.52 20241115 2980 -53.56 20240613 1350 2.52 20241115 0.53 N 254120 100 30 억 292835 N N 0 N 00 N
11 20241202 151101 57 100.00 KOSDAQ 기계.장비 N N N N N 1383 -35 5 -2.47 159330454 114634 82.96 1418 1430 1361 1843 993 1418 1389.91 0.95 0 -5779 1498 1457 1429 1388 1360 1444 1375 31 425 100 990 1 1 30754270 425 -9.95 1.55 12 0.37 -139.00 894.00 2980 20240613 -53.59 1350 20241115 2.44 2980 -53.59 20240613 1350 2.44 20241115 2980 -53.59 20240613 1350 2.44 20241115 0.53 N 254120 100 30 억 292835 N N 0 N 00 N
12 20241202 141015 57 100.00 KOSDAQ 기계.장비 N N N N N 1388 -30 5 -2.12 144128543 103640 75.00 1418 1430 1361 1843 993 1418 1390.66 0.95 0 -7625 1498 1457 1429 1388 1360 1444 1375 31 425 100 990 1 1 30754270 427 -9.99 1.55 12 0.34 -139.00 894.00 2980 20240613 -53.42 1350 20241115 2.81 2980 -53.42 20240613 1350 2.81 20241115 2980 -53.42 20240613 1350 2.81 20241115 0.53 N 254120 100 30 억 292835 N N 0 N 00 N