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
043340/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,,기계.장비,N,N,N,N, ,N,491,20,2,4.25,10795423,22038,22.87,471,495,471,612,330,471,489.85,0.18,0,-860,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,466,-3.78,1.64,12,0.02,-130.00,300.00,765,20240520,-35.82,450,20241113,9.11,765,-35.82,20240520,450,9.11,20241113,765,-35.82,20240520,450,9.11,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,493,22,2,4.67,10574473,21588,22.40,471,495,471,612,330,471,489.83,0.18,0,-410,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,468,-3.79,1.64,12,0.02,-130.00,300.00,765,20240520,-35.56,450,20241113,9.56,765,-35.56,20240520,450,9.56,20241113,765,-35.56,20240520,450,9.56,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,490,19,2,4.03,10326112,21079,21.87,471,495,471,612,330,471,489.88,0.18,0,-410,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,466,-3.77,1.63,12,0.02,-130.00,300.00,765,20240520,-35.95,450,20241113,8.89,765,-35.95,20240520,450,8.89,20241113,765,-35.95,20240520,450,8.89,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,130453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,493,22,2,4.67,9430210,19236,19.96,471,495,471,612,330,471,490.24,0.18,0,-410,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,468,-3.79,1.64,12,0.02,-130.00,300.00,765,20240520,-35.56,450,20241113,9.56,765,-35.56,20240520,450,9.56,20241113,765,-35.56,20240520,450,9.56,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,23,2,4.88,9158281,18680,19.38,471,495,471,612,330,471,490.27,0.18,0,-410,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,469,-3.80,1.65,12,0.02,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,110453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,23,2,4.88,8663303,17678,18.35,471,495,471,612,330,471,490.06,0.18,0,-410,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,469,-3.80,1.65,12,0.02,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,100453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,494,23,2,4.88,5206824,10674,11.08,471,495,471,612,330,471,487.80,0.18,0,-105,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,469,-3.80,1.65,12,0.01,-130.00,300.00,765,20240520,-35.42,450,20241113,9.78,765,-35.42,20240520,450,9.78,20241113,765,-35.42,20240520,450,9.78,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241210,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,480,9,2,1.91,50406,107,0.11,471,480,471,612,330,471,471.08,0.18,0,0,509,489,480,460,451,485,456,475,141,500,320,1,1,95000000,456,-3.69,1.60,12,0.00,-130.00,300.00,765,20240520,-37.25,450,20241113,6.67,765,-37.25,20240520,450,6.67,20241113,765,-37.25,20240520,450,6.67,20241113,0.00,N,043340,500,475 억,,170189,N,N,0,N,00,N
20241209,160452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,-29,5,-5.80,46483759,96322,172.96,500,500,471,650,350,500,482.59,0.18,0,222,512,505,498,491,484,509,495,475,150,500,340,1,1,95000000,447,-3.62,1.57,12,0.10,-130.00,300.00,765,20240520,-38.43,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,765,-38.43,20240520,450,4.67,20241113,0.00,N,043340,500,475 억,,169967,N,N,0,N,00,N
20241209,150454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,-29,5,-5.80,42278977,87404,156.95,500,500,471,650,350,500,483.72,0.18,0,2408,512,505,498,491,484,509,495,475,150,500,340,1,1,95000000,447,-3.62,1.57,12,0.09,-130.00,300.00,765,20240520,-38.43,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,765,-38.43,20240520,450,4.67,20241113,0.00,N,043340,500,475 억,,169967,N,N,0,N,00,N
20241209,140453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,478,-22,5,-4.40,30180383,62008,111.34,500,500,478,650,350,500,486.72,0.18,0,-1350,512,505,498,491,484,509,495,475,150,500,340,1,1,95000000,454,-3.68,1.59,12,0.07,-130.00,300.00,765,20240520,-37.52,450,20241113,6.22,765,-37.52,20240520,450,6.22,20241113,765,-37.52,20240520,450,6.22,20241113,0.00,N,043340,500,475 억,,169967,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 기계.장비 N N N N N 491 20 2 4.25 10795423 22038 22.87 471 495 471 612 330 471 489.85 0.18 0 -860 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 466 -3.78 1.64 12 0.02 -130.00 300.00 765 20240520 -35.82 450 20241113 9.11 765 -35.82 20240520 450 9.11 20241113 765 -35.82 20240520 450 9.11 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
3 20241210 150455 57 100.00 KOSDAQ 기계.장비 N N N N N 493 22 2 4.67 10574473 21588 22.40 471 495 471 612 330 471 489.83 0.18 0 -410 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 468 -3.79 1.64 12 0.02 -130.00 300.00 765 20240520 -35.56 450 20241113 9.56 765 -35.56 20240520 450 9.56 20241113 765 -35.56 20240520 450 9.56 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
4 20241210 140454 57 100.00 KOSDAQ 기계.장비 N N N N N 490 19 2 4.03 10326112 21079 21.87 471 495 471 612 330 471 489.88 0.18 0 -410 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 466 -3.77 1.63 12 0.02 -130.00 300.00 765 20240520 -35.95 450 20241113 8.89 765 -35.95 20240520 450 8.89 20241113 765 -35.95 20240520 450 8.89 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
5 20241210 130453 57 100.00 KOSDAQ 기계.장비 N N N N N 493 22 2 4.67 9430210 19236 19.96 471 495 471 612 330 471 490.24 0.18 0 -410 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 468 -3.79 1.64 12 0.02 -130.00 300.00 765 20240520 -35.56 450 20241113 9.56 765 -35.56 20240520 450 9.56 20241113 765 -35.56 20240520 450 9.56 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
6 20241210 120454 57 100.00 KOSDAQ 기계.장비 N N N N N 494 23 2 4.88 9158281 18680 19.38 471 495 471 612 330 471 490.27 0.18 0 -410 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 469 -3.80 1.65 12 0.02 -130.00 300.00 765 20240520 -35.42 450 20241113 9.78 765 -35.42 20240520 450 9.78 20241113 765 -35.42 20240520 450 9.78 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
7 20241210 110453 57 100.00 KOSDAQ 기계.장비 N N N N N 494 23 2 4.88 8663303 17678 18.35 471 495 471 612 330 471 490.06 0.18 0 -410 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 469 -3.80 1.65 12 0.02 -130.00 300.00 765 20240520 -35.42 450 20241113 9.78 765 -35.42 20240520 450 9.78 20241113 765 -35.42 20240520 450 9.78 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
8 20241210 100453 57 100.00 KOSDAQ 기계.장비 N N N N N 494 23 2 4.88 5206824 10674 11.08 471 495 471 612 330 471 487.80 0.18 0 -105 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 469 -3.80 1.65 12 0.01 -130.00 300.00 765 20240520 -35.42 450 20241113 9.78 765 -35.42 20240520 450 9.78 20241113 765 -35.42 20240520 450 9.78 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
9 20241210 090457 57 100.00 KOSDAQ 기계.장비 N N N N N 480 9 2 1.91 50406 107 0.11 471 480 471 612 330 471 471.08 0.18 0 0 509 489 480 460 451 485 456 475 141 500 320 1 1 95000000 456 -3.69 1.60 12 0.00 -130.00 300.00 765 20240520 -37.25 450 20241113 6.67 765 -37.25 20240520 450 6.67 20241113 765 -37.25 20240520 450 6.67 20241113 0.00 N 043340 500 475 억 170189 N N 0 N 00 N
10 20241209 160452 57 100.00 KOSDAQ 기계.장비 N N N N N 471 -29 5 -5.80 46483759 96322 172.96 500 500 471 650 350 500 482.59 0.18 0 222 512 505 498 491 484 509 495 475 150 500 340 1 1 95000000 447 -3.62 1.57 12 0.10 -130.00 300.00 765 20240520 -38.43 450 20241113 4.67 765 -38.43 20240520 450 4.67 20241113 765 -38.43 20240520 450 4.67 20241113 0.00 N 043340 500 475 억 169967 N N 0 N 00 N
11 20241209 150454 57 100.00 KOSDAQ 기계.장비 N N N N N 471 -29 5 -5.80 42278977 87404 156.95 500 500 471 650 350 500 483.72 0.18 0 2408 512 505 498 491 484 509 495 475 150 500 340 1 1 95000000 447 -3.62 1.57 12 0.09 -130.00 300.00 765 20240520 -38.43 450 20241113 4.67 765 -38.43 20240520 450 4.67 20241113 765 -38.43 20240520 450 4.67 20241113 0.00 N 043340 500 475 억 169967 N N 0 N 00 N
12 20241209 140453 57 100.00 KOSDAQ 기계.장비 N N N N N 478 -22 5 -4.40 30180383 62008 111.34 500 500 478 650 350 500 486.72 0.18 0 -1350 512 505 498 491 484 509 495 475 150 500 340 1 1 95000000 454 -3.68 1.59 12 0.07 -130.00 300.00 765 20240520 -37.52 450 20241113 6.22 765 -37.52 20240520 450 6.22 20241113 765 -37.52 20240520 450 6.22 20241113 0.00 N 043340 500 475 억 169967 N N 0 N 00 N