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
391710/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
20241203,161202,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1568,4,2,0.26,74167209,47487,64.44,1537,1645,1537,2030,1095,1564,1561.83,0.34,0,16719,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,660,28.00,2.48,12,0.11,56.00,631.00,4275,20240328,-63.32,1537,20241203,2.02,4275,-63.32,20240328,1537,2.02,20241203,4275,-63.32,20240328,1537,2.02,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,151249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1568,4,2,0.26,67382845,43168,58.58,1537,1645,1537,2030,1095,1564,1560.94,0.34,0,17315,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,660,28.00,2.48,12,0.10,56.00,631.00,4275,20240328,-63.32,1537,20241203,2.02,4275,-63.32,20240328,1537,2.02,20241203,4275,-63.32,20240328,1537,2.02,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,141224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1564,0,3,0.00,60940743,39056,53.00,1537,1645,1537,2030,1095,1564,1560.34,0.34,0,13530,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,658,27.93,2.48,12,0.09,56.00,631.00,4275,20240328,-63.42,1537,20241203,1.76,4275,-63.42,20240328,1537,1.76,20241203,4275,-63.42,20240328,1537,1.76,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,131223,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1565,1,2,0.06,58521273,37505,50.90,1537,1645,1537,2030,1095,1564,1560.36,0.34,0,13613,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,658,27.95,2.48,12,0.09,56.00,631.00,4275,20240328,-63.39,1537,20241203,1.82,4275,-63.39,20240328,1537,1.82,20241203,4275,-63.39,20240328,1537,1.82,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,121243,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1564,0,3,0.00,54777009,35107,47.64,1537,1645,1537,2030,1095,1564,1560.29,0.34,0,13350,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,658,27.93,2.48,12,0.08,56.00,631.00,4275,20240328,-63.42,1537,20241203,1.76,4275,-63.42,20240328,1537,1.76,20241203,4275,-63.42,20240328,1537,1.76,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,111214,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1564,0,3,0.00,53172808,34079,46.25,1537,1645,1537,2030,1095,1564,1560.28,0.34,0,12959,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,658,27.93,2.48,12,0.08,56.00,631.00,4275,20240328,-63.42,1537,20241203,1.76,4275,-63.42,20240328,1537,1.76,20241203,4275,-63.42,20240328,1537,1.76,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,101201,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,2,2,0.13,38736520,24814,33.67,1537,1645,1537,2030,1095,1564,1561.08,0.34,0,11303,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,659,27.96,2.48,12,0.06,56.00,631.00,4275,20240328,-63.37,1537,20241203,1.89,4275,-63.37,20240328,1537,1.89,20241203,4275,-63.37,20240328,1537,1.89,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241203,091150,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1587,23,2,1.47,23687700,15222,20.66,1537,1645,1537,2030,1095,1564,1556.15,0.34,0,6278,1621,1592,1571,1542,1521,1582,1532,42,466,100,1120,1,1,42065086,668,28.34,2.52,12,0.04,56.00,631.00,4275,20240328,-62.88,1537,20241203,3.25,4275,-62.88,20240328,1537,3.25,20241203,4275,-62.88,20240328,1537,3.25,20241203,1.62,N,391710,100,42 억,,142475,N,N,0,N,00,N
20241202,161132,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1564,-30,5,-1.88,94828868,60323,107.28,1593,1600,1550,2070,1116,1594,1572.08,0.36,0,-8979,1704,1648,1621,1565,1538,1635,1552,42,476,100,1140,1,1,42065086,658,27.93,2.48,12,0.14,56.00,631.00,4275,20240328,-63.42,1550,20241202,0.90,4275,-63.42,20240328,1550,0.90,20241202,4275,-63.42,20240328,1550,0.90,20241202,1.63,N,391710,100,42 억,,151454,N,N,0,N,00,N
20241202,151345,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1562,-32,5,-2.01,91162372,57978,103.11,1593,1600,1550,2070,1116,1594,1572.36,0.36,0,-9195,1704,1648,1621,1565,1538,1635,1552,42,476,100,1140,1,1,42065086,657,27.89,2.48,12,0.14,56.00,631.00,4275,20240328,-63.46,1550,20241202,0.77,4275,-63.46,20240328,1550,0.77,20241202,4275,-63.46,20240328,1550,0.77,20241202,1.63,N,391710,100,42 억,,151454,N,N,0,N,00,N
20241202,141233,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1577,-17,5,-1.07,79166428,50344,89.54,1593,1600,1550,2070,1116,1594,1572.51,0.36,0,-7532,1704,1648,1621,1565,1538,1635,1552,42,476,100,1140,1,1,42065086,663,28.16,2.50,12,0.12,56.00,631.00,4275,20240328,-63.11,1550,20241202,1.74,4275,-63.11,20240328,1550,1.74,20241202,4275,-63.11,20240328,1550,1.74,20241202,1.63,N,391710,100,42 억,,151454,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 161202 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1568 4 2 0.26 74167209 47487 64.44 1537 1645 1537 2030 1095 1564 1561.83 0.34 0 16719 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 660 28.00 2.48 12 0.11 56.00 631.00 4275 20240328 -63.32 1537 20241203 2.02 4275 -63.32 20240328 1537 2.02 20241203 4275 -63.32 20240328 1537 2.02 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
3 20241203 151249 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1568 4 2 0.26 67382845 43168 58.58 1537 1645 1537 2030 1095 1564 1560.94 0.34 0 17315 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 660 28.00 2.48 12 0.10 56.00 631.00 4275 20240328 -63.32 1537 20241203 2.02 4275 -63.32 20240328 1537 2.02 20241203 4275 -63.32 20240328 1537 2.02 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
4 20241203 141224 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1564 0 3 0.00 60940743 39056 53.00 1537 1645 1537 2030 1095 1564 1560.34 0.34 0 13530 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 658 27.93 2.48 12 0.09 56.00 631.00 4275 20240328 -63.42 1537 20241203 1.76 4275 -63.42 20240328 1537 1.76 20241203 4275 -63.42 20240328 1537 1.76 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
5 20241203 131223 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1565 1 2 0.06 58521273 37505 50.90 1537 1645 1537 2030 1095 1564 1560.36 0.34 0 13613 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 658 27.95 2.48 12 0.09 56.00 631.00 4275 20240328 -63.39 1537 20241203 1.82 4275 -63.39 20240328 1537 1.82 20241203 4275 -63.39 20240328 1537 1.82 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
6 20241203 121243 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1564 0 3 0.00 54777009 35107 47.64 1537 1645 1537 2030 1095 1564 1560.29 0.34 0 13350 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 658 27.93 2.48 12 0.08 56.00 631.00 4275 20240328 -63.42 1537 20241203 1.76 4275 -63.42 20240328 1537 1.76 20241203 4275 -63.42 20240328 1537 1.76 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
7 20241203 111214 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1564 0 3 0.00 53172808 34079 46.25 1537 1645 1537 2030 1095 1564 1560.28 0.34 0 12959 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 658 27.93 2.48 12 0.08 56.00 631.00 4275 20240328 -63.42 1537 20241203 1.76 4275 -63.42 20240328 1537 1.76 20241203 4275 -63.42 20240328 1537 1.76 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
8 20241203 101201 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1566 2 2 0.13 38736520 24814 33.67 1537 1645 1537 2030 1095 1564 1561.08 0.34 0 11303 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 659 27.96 2.48 12 0.06 56.00 631.00 4275 20240328 -63.37 1537 20241203 1.89 4275 -63.37 20240328 1537 1.89 20241203 4275 -63.37 20240328 1537 1.89 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
9 20241203 091150 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1587 23 2 1.47 23687700 15222 20.66 1537 1645 1537 2030 1095 1564 1556.15 0.34 0 6278 1621 1592 1571 1542 1521 1582 1532 42 466 100 1120 1 1 42065086 668 28.34 2.52 12 0.04 56.00 631.00 4275 20240328 -62.88 1537 20241203 3.25 4275 -62.88 20240328 1537 3.25 20241203 4275 -62.88 20240328 1537 3.25 20241203 1.62 N 391710 100 42 억 142475 N N 0 N 00 N
10 20241202 161132 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1564 -30 5 -1.88 94828868 60323 107.28 1593 1600 1550 2070 1116 1594 1572.08 0.36 0 -8979 1704 1648 1621 1565 1538 1635 1552 42 476 100 1140 1 1 42065086 658 27.93 2.48 12 0.14 56.00 631.00 4275 20240328 -63.42 1550 20241202 0.90 4275 -63.42 20240328 1550 0.90 20241202 4275 -63.42 20240328 1550 0.90 20241202 1.63 N 391710 100 42 억 151454 N N 0 N 00 N
11 20241202 151345 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1562 -32 5 -2.01 91162372 57978 103.11 1593 1600 1550 2070 1116 1594 1572.36 0.36 0 -9195 1704 1648 1621 1565 1538 1635 1552 42 476 100 1140 1 1 42065086 657 27.89 2.48 12 0.14 56.00 631.00 4275 20240328 -63.46 1550 20241202 0.77 4275 -63.46 20240328 1550 0.77 20241202 4275 -63.46 20240328 1550 0.77 20241202 1.63 N 391710 100 42 억 151454 N N 0 N 00 N
12 20241202 141233 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1577 -17 5 -1.07 79166428 50344 89.54 1593 1600 1550 2070 1116 1594 1572.51 0.36 0 -7532 1704 1648 1621 1565 1538 1635 1552 42 476 100 1140 1 1 42065086 663 28.16 2.50 12 0.12 56.00 631.00 4275 20240328 -63.11 1550 20241202 1.74 4275 -63.11 20240328 1550 1.74 20241202 4275 -63.11 20240328 1550 1.74 20241202 1.63 N 391710 100 42 억 151454 N N 0 N 00 N