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
271830/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
20241203,161027,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1720,2,2,0.12,96526931,56370,88.60,1700,1745,1650,2230,1203,1718,1712.37,0.58,0,-732,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,507,6.62,0.72,12,0.19,260.00,2383.00,5440,20240205,-68.38,1650,20241203,4.24,5440,-68.38,20240205,1650,4.24,20241203,5440,-68.38,20240205,1650,4.24,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,151107,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1720,2,2,0.12,92025691,53753,84.49,1700,1745,1650,2230,1203,1718,1712.01,0.58,0,-679,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,507,6.62,0.72,12,0.18,260.00,2383.00,5440,20240205,-68.38,1650,20241203,4.24,5440,-68.38,20240205,1650,4.24,20241203,5440,-68.38,20240205,1650,4.24,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,141045,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1709,-9,5,-0.52,83893508,49007,77.03,1700,1745,1650,2230,1203,1718,1711.87,0.58,0,-1910,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,504,6.57,0.72,12,0.17,260.00,2383.00,5440,20240205,-68.58,1650,20241203,3.58,5440,-68.58,20240205,1650,3.58,20241203,5440,-68.58,20240205,1650,3.58,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,131045,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1716,-2,5,-0.12,67943427,39649,62.32,1700,1745,1650,2230,1203,1718,1713.62,0.58,0,-2449,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,506,6.60,0.72,12,0.13,260.00,2383.00,5440,20240205,-68.46,1650,20241203,4.00,5440,-68.46,20240205,1650,4.00,20241203,5440,-68.46,20240205,1650,4.00,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,121057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1712,-6,5,-0.35,59951779,34962,54.95,1700,1745,1650,2230,1203,1718,1714.77,0.58,0,-1735,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,505,6.58,0.72,12,0.12,260.00,2383.00,5440,20240205,-68.53,1650,20241203,3.76,5440,-68.53,20240205,1650,3.76,20241203,5440,-68.53,20240205,1650,3.76,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,111037,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1713,-5,5,-0.29,51391681,29970,47.11,1700,1745,1650,2230,1203,1718,1714.77,0.58,0,-746,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,505,6.59,0.72,12,0.10,260.00,2383.00,5440,20240205,-68.51,1650,20241203,3.82,5440,-68.51,20240205,1650,3.82,20241203,5440,-68.51,20240205,1650,3.82,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,101024,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1720,2,2,0.12,30395784,17722,27.86,1700,1745,1650,2230,1203,1718,1715.14,0.58,0,-331,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,507,6.62,0.72,12,0.06,260.00,2383.00,5440,20240205,-68.38,1650,20241203,4.24,5440,-68.38,20240205,1650,4.24,20241203,5440,-68.38,20240205,1650,4.24,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241203,091015,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1723,5,2,0.29,8488800,4969,7.81,1700,1745,1650,2230,1203,1718,1708.35,0.58,0,1214,1744,1730,1715,1701,1686,1738,1709,29,512,100,1060,1,1,29490202,508,6.63,0.72,12,0.02,260.00,2383.00,5440,20240205,-68.33,1650,20241203,4.42,5440,-68.33,20240205,1650,4.42,20241203,5440,-68.33,20240205,1650,4.42,20241203,4.21,N,271830,100,29 억,,172243,N,N,0,N,00,N
20241202,160959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1718,-4,5,-0.23,109140639,63620,67.54,1715,1729,1700,2235,1206,1722,1715.51,0.62,0,-9982,1764,1742,1721,1699,1678,1732,1689,29,513,100,1060,1,1,29490202,507,6.61,0.72,12,0.22,260.00,2383.00,5440,20240205,-68.42,1700,20241202,1.06,5440,-68.42,20240205,1700,1.06,20241202,5440,-68.42,20240205,1700,1.06,20241202,4.18,N,271830,100,29 억,,182225,N,N,0,N,00,N
20241202,151125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1719,-3,5,-0.17,80823035,47012,49.91,1715,1729,1704,2235,1206,1722,1719.20,0.62,0,-2028,1764,1742,1721,1699,1678,1732,1689,29,513,100,1060,1,1,29490202,507,6.61,0.72,12,0.16,260.00,2383.00,5440,20240205,-68.40,1700,20241129,1.12,5440,-68.40,20240205,1700,1.12,20241129,5440,-68.40,20240205,1700,1.12,20241129,4.18,N,271830,100,29 억,,182225,N,N,0,N,00,N
20241202,141038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1719,-3,5,-0.17,67103173,38997,41.40,1715,1729,1711,2235,1206,1722,1720.73,0.62,0,580,1764,1742,1721,1699,1678,1732,1689,29,513,100,1060,1,1,29490202,507,6.61,0.72,12,0.13,260.00,2383.00,5440,20240205,-68.40,1700,20241129,1.12,5440,-68.40,20240205,1700,1.12,20241129,5440,-68.40,20240205,1700,1.12,20241129,4.18,N,271830,100,29 억,,182225,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 161027 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1720 2 2 0.12 96526931 56370 88.60 1700 1745 1650 2230 1203 1718 1712.37 0.58 0 -732 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 507 6.62 0.72 12 0.19 260.00 2383.00 5440 20240205 -68.38 1650 20241203 4.24 5440 -68.38 20240205 1650 4.24 20241203 5440 -68.38 20240205 1650 4.24 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
3 20241203 151107 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1720 2 2 0.12 92025691 53753 84.49 1700 1745 1650 2230 1203 1718 1712.01 0.58 0 -679 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 507 6.62 0.72 12 0.18 260.00 2383.00 5440 20240205 -68.38 1650 20241203 4.24 5440 -68.38 20240205 1650 4.24 20241203 5440 -68.38 20240205 1650 4.24 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
4 20241203 141045 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1709 -9 5 -0.52 83893508 49007 77.03 1700 1745 1650 2230 1203 1718 1711.87 0.58 0 -1910 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 504 6.57 0.72 12 0.17 260.00 2383.00 5440 20240205 -68.58 1650 20241203 3.58 5440 -68.58 20240205 1650 3.58 20241203 5440 -68.58 20240205 1650 3.58 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
5 20241203 131045 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1716 -2 5 -0.12 67943427 39649 62.32 1700 1745 1650 2230 1203 1718 1713.62 0.58 0 -2449 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 506 6.60 0.72 12 0.13 260.00 2383.00 5440 20240205 -68.46 1650 20241203 4.00 5440 -68.46 20240205 1650 4.00 20241203 5440 -68.46 20240205 1650 4.00 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
6 20241203 121057 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1712 -6 5 -0.35 59951779 34962 54.95 1700 1745 1650 2230 1203 1718 1714.77 0.58 0 -1735 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 505 6.58 0.72 12 0.12 260.00 2383.00 5440 20240205 -68.53 1650 20241203 3.76 5440 -68.53 20240205 1650 3.76 20241203 5440 -68.53 20240205 1650 3.76 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
7 20241203 111037 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1713 -5 5 -0.29 51391681 29970 47.11 1700 1745 1650 2230 1203 1718 1714.77 0.58 0 -746 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 505 6.59 0.72 12 0.10 260.00 2383.00 5440 20240205 -68.51 1650 20241203 3.82 5440 -68.51 20240205 1650 3.82 20241203 5440 -68.51 20240205 1650 3.82 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
8 20241203 101024 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1720 2 2 0.12 30395784 17722 27.86 1700 1745 1650 2230 1203 1718 1715.14 0.58 0 -331 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 507 6.62 0.72 12 0.06 260.00 2383.00 5440 20240205 -68.38 1650 20241203 4.24 5440 -68.38 20240205 1650 4.24 20241203 5440 -68.38 20240205 1650 4.24 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
9 20241203 091015 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1723 5 2 0.29 8488800 4969 7.81 1700 1745 1650 2230 1203 1718 1708.35 0.58 0 1214 1744 1730 1715 1701 1686 1738 1709 29 512 100 1060 1 1 29490202 508 6.63 0.72 12 0.02 260.00 2383.00 5440 20240205 -68.33 1650 20241203 4.42 5440 -68.33 20240205 1650 4.42 20241203 5440 -68.33 20240205 1650 4.42 20241203 4.21 N 271830 100 29 억 172243 N N 0 N 00 N
10 20241202 160959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1718 -4 5 -0.23 109140639 63620 67.54 1715 1729 1700 2235 1206 1722 1715.51 0.62 0 -9982 1764 1742 1721 1699 1678 1732 1689 29 513 100 1060 1 1 29490202 507 6.61 0.72 12 0.22 260.00 2383.00 5440 20240205 -68.42 1700 20241202 1.06 5440 -68.42 20240205 1700 1.06 20241202 5440 -68.42 20240205 1700 1.06 20241202 4.18 N 271830 100 29 억 182225 N N 0 N 00 N
11 20241202 151125 57 100.00 KOSDAQ 기계.장비 N N N N N 1719 -3 5 -0.17 80823035 47012 49.91 1715 1729 1704 2235 1206 1722 1719.20 0.62 0 -2028 1764 1742 1721 1699 1678 1732 1689 29 513 100 1060 1 1 29490202 507 6.61 0.72 12 0.16 260.00 2383.00 5440 20240205 -68.40 1700 20241129 1.12 5440 -68.40 20240205 1700 1.12 20241129 5440 -68.40 20240205 1700 1.12 20241129 4.18 N 271830 100 29 억 182225 N N 0 N 00 N
12 20241202 141038 57 100.00 KOSDAQ 기계.장비 N N N N N 1719 -3 5 -0.17 67103173 38997 41.40 1715 1729 1711 2235 1206 1722 1720.73 0.62 0 580 1764 1742 1721 1699 1678 1732 1689 29 513 100 1060 1 1 29490202 507 6.61 0.72 12 0.13 260.00 2383.00 5440 20240205 -68.40 1700 20241129 1.12 5440 -68.40 20240205 1700 1.12 20241129 5440 -68.40 20240205 1700 1.12 20241129 4.18 N 271830 100 29 억 182225 N N 0 N 00 N