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
251630/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
20241203,161005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,105,2,2.63,152826425,38228,149.37,3945,4140,3870,5180,2790,3985,3997.64,0.96,0,1740,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,652,21.99,0.53,12,0.24,186.00,7751.00,13740,20240112,-70.23,3555,20241115,15.05,13740,-70.23,20240112,3555,15.05,20241115,13740,-70.23,20240112,3555,15.05,20241115,1.77,N,251630,500,79 억,,152274,N,N,148,N,00,N
20241203,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4040,55,2,1.38,147150105,36833,143.92,3945,4140,3870,5180,2790,3985,3995.06,0.96,0,1498,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,644,21.72,0.52,12,0.23,186.00,7751.00,13740,20240112,-70.60,3555,20241115,13.64,13740,-70.60,20240112,3555,13.64,20241115,13740,-70.60,20240112,3555,13.64,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,141024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,95,2,2.38,109608110,27420,107.14,3945,4140,3900,5180,2790,3985,3997.38,0.96,0,332,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,650,21.94,0.53,12,0.17,186.00,7751.00,13740,20240112,-70.31,3555,20241115,14.77,13740,-70.31,20240112,3555,14.77,20241115,13740,-70.31,20240112,3555,14.77,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,131026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,85,2,2.13,105486805,26407,103.18,3945,4140,3900,5180,2790,3985,3994.65,0.96,0,635,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,649,21.88,0.53,12,0.17,186.00,7751.00,13740,20240112,-70.38,3555,20241115,14.49,13740,-70.38,20240112,3555,14.49,20241115,13740,-70.38,20240112,3555,14.49,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,121037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,10,2,0.25,100845140,25257,98.69,3945,4140,3900,5180,2790,3985,3992.76,0.96,0,222,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,637,21.48,0.52,12,0.16,186.00,7751.00,13740,20240112,-70.92,3555,20241115,12.38,13740,-70.92,20240112,3555,12.38,20241115,13740,-70.92,20240112,3555,12.38,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,111019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,0,3,0.00,87259395,21854,85.39,3945,4140,3900,5180,2790,3985,3992.83,0.96,0,78,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,635,21.42,0.51,12,0.14,186.00,7751.00,13740,20240112,-71.00,3555,20241115,12.10,13740,-71.00,20240112,3555,12.10,20241115,13740,-71.00,20240112,3555,12.10,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,101004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,95,2,2.38,67537055,16947,66.22,3945,4140,3900,5180,2790,3985,3985.19,0.96,0,-327,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,650,21.94,0.53,12,0.11,186.00,7751.00,13740,20240112,-70.31,3555,20241115,14.77,13740,-70.31,20240112,3555,14.77,20241115,13740,-70.31,20240112,3555,14.77,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241203,090955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4005,20,2,0.50,6541265,1654,6.46,3945,4005,3945,5180,2790,3985,3954.82,0.96,0,435,4188,4086,4033,3931,3878,4060,3905,80,1195,500,2780,5,1,15942886,639,21.53,0.52,12,0.01,186.00,7751.00,13740,20240112,-70.85,3555,20241115,12.66,13740,-70.85,20240112,3555,12.66,20241115,13740,-70.85,20240112,3555,12.66,20241115,1.77,N,251630,500,79 억,,152274,N,N,28,N,00,N
20241202,160940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,-115,5,-2.80,100549725,25078,100.82,4135,4135,3980,5330,2870,4100,4009.48,1.00,0,-6379,4460,4280,4140,3960,3820,4210,3890,80,1230,500,2870,5,1,15942886,635,21.42,0.51,12,0.16,186.00,7751.00,13740,20240112,-71.00,3555,20241115,12.10,13740,-71.00,20240112,3555,12.10,20241115,13740,-71.00,20240112,3555,12.10,20241115,1.78,N,251630,500,79 억,,158651,N,N,28,N,00,N
20241202,151058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3990,-110,5,-2.68,92026490,22942,92.23,4135,4135,3980,5330,2870,4100,4011.27,1.00,0,-6017,4460,4280,4140,3960,3820,4210,3890,80,1230,500,2870,5,1,15942886,636,21.45,0.51,12,0.14,186.00,7751.00,13740,20240112,-70.96,3555,20241115,12.24,13740,-70.96,20240112,3555,12.24,20241115,13740,-70.96,20240112,3555,12.24,20241115,1.78,N,251630,500,79 억,,158651,N,N,49,N,00,N
20241202,141013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,-85,5,-2.07,78453755,19543,78.56,4135,4135,3980,5330,2870,4100,4014.42,1.00,0,-3845,4460,4280,4140,3960,3820,4210,3890,80,1230,500,2870,5,1,15942886,640,21.59,0.52,12,0.12,186.00,7751.00,13740,20240112,-70.78,3555,20241115,12.94,13740,-70.78,20240112,3555,12.94,20241115,13740,-70.78,20240112,3555,12.94,20241115,1.78,N,251630,500,79 억,,158651,N,N,49,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 161005 57 100.00 KOSDAQ 기계.장비 N N N N N 4090 105 2 2.63 152826425 38228 149.37 3945 4140 3870 5180 2790 3985 3997.64 0.96 0 1740 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 652 21.99 0.53 12 0.24 186.00 7751.00 13740 20240112 -70.23 3555 20241115 15.05 13740 -70.23 20240112 3555 15.05 20241115 13740 -70.23 20240112 3555 15.05 20241115 1.77 N 251630 500 79 억 152274 N N 148 N 00 N
3 20241203 151044 57 100.00 KOSDAQ 기계.장비 N N N N N 4040 55 2 1.38 147150105 36833 143.92 3945 4140 3870 5180 2790 3985 3995.06 0.96 0 1498 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 644 21.72 0.52 12 0.23 186.00 7751.00 13740 20240112 -70.60 3555 20241115 13.64 13740 -70.60 20240112 3555 13.64 20241115 13740 -70.60 20240112 3555 13.64 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
4 20241203 141024 57 100.00 KOSDAQ 기계.장비 N N N N N 4080 95 2 2.38 109608110 27420 107.14 3945 4140 3900 5180 2790 3985 3997.38 0.96 0 332 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 650 21.94 0.53 12 0.17 186.00 7751.00 13740 20240112 -70.31 3555 20241115 14.77 13740 -70.31 20240112 3555 14.77 20241115 13740 -70.31 20240112 3555 14.77 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
5 20241203 131026 57 100.00 KOSDAQ 기계.장비 N N N N N 4070 85 2 2.13 105486805 26407 103.18 3945 4140 3900 5180 2790 3985 3994.65 0.96 0 635 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 649 21.88 0.53 12 0.17 186.00 7751.00 13740 20240112 -70.38 3555 20241115 14.49 13740 -70.38 20240112 3555 14.49 20241115 13740 -70.38 20240112 3555 14.49 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
6 20241203 121037 57 100.00 KOSDAQ 기계.장비 N N N N N 3995 10 2 0.25 100845140 25257 98.69 3945 4140 3900 5180 2790 3985 3992.76 0.96 0 222 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 637 21.48 0.52 12 0.16 186.00 7751.00 13740 20240112 -70.92 3555 20241115 12.38 13740 -70.92 20240112 3555 12.38 20241115 13740 -70.92 20240112 3555 12.38 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
7 20241203 111019 57 100.00 KOSDAQ 기계.장비 N N N N N 3985 0 3 0.00 87259395 21854 85.39 3945 4140 3900 5180 2790 3985 3992.83 0.96 0 78 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 635 21.42 0.51 12 0.14 186.00 7751.00 13740 20240112 -71.00 3555 20241115 12.10 13740 -71.00 20240112 3555 12.10 20241115 13740 -71.00 20240112 3555 12.10 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
8 20241203 101004 57 100.00 KOSDAQ 기계.장비 N N N N N 4080 95 2 2.38 67537055 16947 66.22 3945 4140 3900 5180 2790 3985 3985.19 0.96 0 -327 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 650 21.94 0.53 12 0.11 186.00 7751.00 13740 20240112 -70.31 3555 20241115 14.77 13740 -70.31 20240112 3555 14.77 20241115 13740 -70.31 20240112 3555 14.77 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
9 20241203 090955 57 100.00 KOSDAQ 기계.장비 N N N N N 4005 20 2 0.50 6541265 1654 6.46 3945 4005 3945 5180 2790 3985 3954.82 0.96 0 435 4188 4086 4033 3931 3878 4060 3905 80 1195 500 2780 5 1 15942886 639 21.53 0.52 12 0.01 186.00 7751.00 13740 20240112 -70.85 3555 20241115 12.66 13740 -70.85 20240112 3555 12.66 20241115 13740 -70.85 20240112 3555 12.66 20241115 1.77 N 251630 500 79 억 152274 N N 28 N 00 N
10 20241202 160940 57 100.00 KOSDAQ 기계.장비 N N N N N 3985 -115 5 -2.80 100549725 25078 100.82 4135 4135 3980 5330 2870 4100 4009.48 1.00 0 -6379 4460 4280 4140 3960 3820 4210 3890 80 1230 500 2870 5 1 15942886 635 21.42 0.51 12 0.16 186.00 7751.00 13740 20240112 -71.00 3555 20241115 12.10 13740 -71.00 20240112 3555 12.10 20241115 13740 -71.00 20240112 3555 12.10 20241115 1.78 N 251630 500 79 억 158651 N N 28 N 00 N
11 20241202 151058 57 100.00 KOSDAQ 기계.장비 N N N N N 3990 -110 5 -2.68 92026490 22942 92.23 4135 4135 3980 5330 2870 4100 4011.27 1.00 0 -6017 4460 4280 4140 3960 3820 4210 3890 80 1230 500 2870 5 1 15942886 636 21.45 0.51 12 0.14 186.00 7751.00 13740 20240112 -70.96 3555 20241115 12.24 13740 -70.96 20240112 3555 12.24 20241115 13740 -70.96 20240112 3555 12.24 20241115 1.78 N 251630 500 79 억 158651 N N 49 N 00 N
12 20241202 141013 57 100.00 KOSDAQ 기계.장비 N N N N N 4015 -85 5 -2.07 78453755 19543 78.56 4135 4135 3980 5330 2870 4100 4014.42 1.00 0 -3845 4460 4280 4140 3960 3820 4210 3890 80 1230 500 2870 5 1 15942886 640 21.59 0.52 12 0.12 186.00 7751.00 13740 20240112 -70.78 3555 20241115 12.94 13740 -70.78 20240112 3555 12.94 20241115 13740 -70.78 20240112 3555 12.94 20241115 1.78 N 251630 500 79 억 158651 N N 49 N 00 N