ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043220/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
20241210,160453,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,350,-20,5,-5.41,1078806503,3082067,335.89,385,385,320,481,259,370,350.03,0.66,0,-372591,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,505,0.00,0.78,12,2.14,0.00,447.00,1191,20240401,-70.61,320,20241210,9.38,1191,-70.61,20240401,320,9.38,20241210,1191,-70.61,20240401,320,9.38,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,150454,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,342,-28,5,-7.57,1014149298,2896009,315.61,385,385,320,481,259,370,350.19,0.66,0,-334719,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,493,0.00,0.77,12,2.01,0.00,447.00,1191,20240401,-71.28,320,20241210,6.88,1191,-71.28,20240401,320,6.88,20241210,1191,-71.28,20240401,320,6.88,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,140454,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,346,-24,5,-6.49,906391508,2581365,281.32,385,385,320,481,259,370,351.13,0.66,0,-284789,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,499,0.00,0.77,12,1.79,0.00,447.00,1191,20240401,-70.95,320,20241210,8.12,1191,-70.95,20240401,320,8.12,20241210,1191,-70.95,20240401,320,8.12,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,130453,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,343,-27,5,-7.30,804127110,2286903,249.23,385,385,320,481,259,370,351.62,0.66,0,-300043,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,495,0.00,0.77,12,1.59,0.00,447.00,1191,20240401,-71.20,320,20241210,7.19,1191,-71.20,20240401,320,7.19,20241210,1191,-71.20,20240401,320,7.19,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,120454,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,366,-4,5,-1.08,314599305,861094,93.84,385,385,357,481,259,370,365.35,0.66,0,-77380,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,528,0.00,0.82,12,0.60,0.00,447.00,1191,20240401,-69.27,357,20241210,2.52,1191,-69.27,20240401,357,2.52,20241210,1191,-69.27,20240401,357,2.52,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,110452,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,365,-5,5,-1.35,275287296,753722,82.14,385,385,357,481,259,370,365.24,0.66,0,-65385,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,526,0.00,0.82,12,0.52,0.00,447.00,1191,20240401,-69.35,357,20241210,2.24,1191,-69.35,20240401,357,2.24,20241210,1191,-69.35,20240401,357,2.24,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,100453,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,360,-10,5,-2.70,200063958,546688,59.58,385,385,357,481,259,370,365.96,0.66,0,-57097,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,519,0.00,0.81,12,0.38,0.00,447.00,1191,20240401,-69.77,357,20241210,0.84,1191,-69.77,20240401,357,0.84,20241210,1191,-69.77,20240401,357,0.84,20241210,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241210,090456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,370,0,3,0.00,15544221,41859,4.56,385,385,367,481,259,370,371.35,0.66,0,4992,419,394,380,355,341,387,348,721,111,500,220,1,1,144224163,534,0.00,0.83,12,0.03,0.00,447.00,1191,20240401,-68.93,366,20241209,1.09,1191,-68.93,20240401,366,1.09,20241209,1191,-68.93,20240401,366,1.09,20241209,0.05,N,043220,500,721 억,,951904,N,N,0,N,00,N
20241209,160451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,370,-36,5,-8.87,351257786,911944,103.05,405,405,366,527,285,406,385.27,0.84,0,-255660,428,416,403,391,378,410,385,721,121,500,240,1,1,144224163,534,0.00,0.83,12,0.63,0.00,447.00,1191,20240401,-68.93,366,20241209,1.09,1191,-68.93,20240401,366,1.09,20241209,1191,-68.93,20240401,366,1.09,20241209,0.14,N,043220,500,721 억,,1206861,N,N,0,N,00,N
20241209,150454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,378,-28,5,-6.90,298757855,770705,87.09,405,405,375,527,285,406,387.64,0.84,0,-266884,428,416,403,391,378,410,385,721,121,500,240,1,1,144224163,545,0.00,0.85,12,0.53,0.00,447.00,1191,20240401,-68.26,370,20241120,2.16,1191,-68.26,20240401,370,2.16,20241120,1191,-68.26,20240401,370,2.16,20241120,0.14,N,043220,500,721 억,,1206861,N,N,0,N,00,N
20241209,140453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,383,-23,5,-5.67,255552439,656726,74.21,405,405,380,527,285,406,389.13,0.84,0,-248709,428,416,403,391,378,410,385,721,121,500,240,1,1,144224163,552,0.00,0.86,12,0.46,0.00,447.00,1191,20240401,-67.84,370,20241120,3.51,1191,-67.84,20240401,370,3.51,20241120,1191,-67.84,20240401,370,3.51,20241120,0.14,N,043220,500,721 억,,1206861,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 20241210 160453 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 350 -20 5 -5.41 1078806503 3082067 335.89 385 385 320 481 259 370 350.03 0.66 0 -372591 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 505 0.00 0.78 12 2.14 0.00 447.00 1191 20240401 -70.61 320 20241210 9.38 1191 -70.61 20240401 320 9.38 20241210 1191 -70.61 20240401 320 9.38 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
3 20241210 150454 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 342 -28 5 -7.57 1014149298 2896009 315.61 385 385 320 481 259 370 350.19 0.66 0 -334719 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 493 0.00 0.77 12 2.01 0.00 447.00 1191 20240401 -71.28 320 20241210 6.88 1191 -71.28 20240401 320 6.88 20241210 1191 -71.28 20240401 320 6.88 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
4 20241210 140454 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 346 -24 5 -6.49 906391508 2581365 281.32 385 385 320 481 259 370 351.13 0.66 0 -284789 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 499 0.00 0.77 12 1.79 0.00 447.00 1191 20240401 -70.95 320 20241210 8.12 1191 -70.95 20240401 320 8.12 20241210 1191 -70.95 20240401 320 8.12 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
5 20241210 130453 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 343 -27 5 -7.30 804127110 2286903 249.23 385 385 320 481 259 370 351.62 0.66 0 -300043 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 495 0.00 0.77 12 1.59 0.00 447.00 1191 20240401 -71.20 320 20241210 7.19 1191 -71.20 20240401 320 7.19 20241210 1191 -71.20 20240401 320 7.19 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
6 20241210 120454 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 366 -4 5 -1.08 314599305 861094 93.84 385 385 357 481 259 370 365.35 0.66 0 -77380 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 528 0.00 0.82 12 0.60 0.00 447.00 1191 20240401 -69.27 357 20241210 2.52 1191 -69.27 20240401 357 2.52 20241210 1191 -69.27 20240401 357 2.52 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
7 20241210 110452 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 365 -5 5 -1.35 275287296 753722 82.14 385 385 357 481 259 370 365.24 0.66 0 -65385 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 526 0.00 0.82 12 0.52 0.00 447.00 1191 20240401 -69.35 357 20241210 2.24 1191 -69.35 20240401 357 2.24 20241210 1191 -69.35 20240401 357 2.24 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
8 20241210 100453 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 360 -10 5 -2.70 200063958 546688 59.58 385 385 357 481 259 370 365.96 0.66 0 -57097 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 519 0.00 0.81 12 0.38 0.00 447.00 1191 20240401 -69.77 357 20241210 0.84 1191 -69.77 20240401 357 0.84 20241210 1191 -69.77 20240401 357 0.84 20241210 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
9 20241210 090456 57 100.00 KOSDAQ 기계.장비 N N N N N 370 0 3 0.00 15544221 41859 4.56 385 385 367 481 259 370 371.35 0.66 0 4992 419 394 380 355 341 387 348 721 111 500 220 1 1 144224163 534 0.00 0.83 12 0.03 0.00 447.00 1191 20240401 -68.93 366 20241209 1.09 1191 -68.93 20240401 366 1.09 20241209 1191 -68.93 20240401 366 1.09 20241209 0.05 N 043220 500 721 억 951904 N N 0 N 00 N
10 20241209 160451 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 370 -36 5 -8.87 351257786 911944 103.05 405 405 366 527 285 406 385.27 0.84 0 -255660 428 416 403 391 378 410 385 721 121 500 240 1 1 144224163 534 0.00 0.83 12 0.63 0.00 447.00 1191 20240401 -68.93 366 20241209 1.09 1191 -68.93 20240401 366 1.09 20241209 1191 -68.93 20240401 366 1.09 20241209 0.14 N 043220 500 721 억 1206861 N N 0 N 00 N
11 20241209 150454 57 100.00 KOSDAQ 기계.장비 N N N N N 378 -28 5 -6.90 298757855 770705 87.09 405 405 375 527 285 406 387.64 0.84 0 -266884 428 416 403 391 378 410 385 721 121 500 240 1 1 144224163 545 0.00 0.85 12 0.53 0.00 447.00 1191 20240401 -68.26 370 20241120 2.16 1191 -68.26 20240401 370 2.16 20241120 1191 -68.26 20240401 370 2.16 20241120 0.14 N 043220 500 721 억 1206861 N N 0 N 00 N
12 20241209 140453 57 100.00 KOSDAQ 기계.장비 N N N N N 383 -23 5 -5.67 255552439 656726 74.21 405 405 380 527 285 406 389.13 0.84 0 -248709 428 416 403 391 378 410 385 721 121 500 240 1 1 144224163 552 0.00 0.86 12 0.46 0.00 447.00 1191 20240401 -67.84 370 20241120 3.51 1191 -67.84 20240401 370 3.51 20241120 1191 -67.84 20240401 370 3.51 20241120 0.14 N 043220 500 721 억 1206861 N N 0 N 00 N