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
255440/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
20241203,161009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,10,2,0.11,43724570,4665,38.55,9390,9740,9200,12200,6580,9390,9372.90,0.10,0,-72,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1227,-36.02,0.78,12,0.04,-261.00,12023.00,13400,20240405,-29.85,6650,20240909,41.35,13400,-29.85,20240405,6650,41.35,20240909,13400,-29.85,20240405,6650,41.35,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,151048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,10,2,0.11,41968680,4478,37.01,9390,9740,9200,12200,6580,9390,9372.19,0.10,0,-58,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1227,-36.02,0.78,12,0.03,-261.00,12023.00,13400,20240405,-29.85,6650,20240909,41.35,13400,-29.85,20240405,6650,41.35,20240909,13400,-29.85,20240405,6650,41.35,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,141027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9360,-30,5,-0.32,31410940,3351,27.69,9390,9740,9200,12200,6580,9390,9373.60,0.10,0,24,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1222,-35.86,0.78,12,0.03,-261.00,12023.00,13400,20240405,-30.15,6650,20240909,40.75,13400,-30.15,20240405,6650,40.75,20240909,13400,-30.15,20240405,6650,40.75,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,131029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9330,-60,5,-0.64,26502620,2827,23.36,9390,9740,9200,12200,6580,9390,9374.82,0.10,0,113,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1218,-35.75,0.78,12,0.02,-261.00,12023.00,13400,20240405,-30.37,6650,20240909,40.30,13400,-30.37,20240405,6650,40.30,20240909,13400,-30.37,20240405,6650,40.30,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,121040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,60,2,0.64,23510080,2506,20.71,9390,9740,9200,12200,6580,9390,9381.52,0.10,0,25,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1234,-36.21,0.79,12,0.02,-261.00,12023.00,13400,20240405,-29.48,6650,20240909,42.11,13400,-29.48,20240405,6650,42.11,20240909,13400,-29.48,20240405,6650,42.11,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,111022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,10,2,0.11,12848620,1353,11.18,9390,9740,9390,12200,6580,9390,9496.39,0.10,0,-195,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1227,-36.02,0.78,12,0.01,-261.00,12023.00,13400,20240405,-29.85,6650,20240909,41.35,13400,-29.85,20240405,6650,41.35,20240909,13400,-29.85,20240405,6650,41.35,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,101007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9530,140,2,1.49,4110470,431,3.56,9390,9740,9390,12200,6580,9390,9537.05,0.10,0,-106,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1244,-36.51,0.79,12,0.00,-261.00,12023.00,13400,20240405,-28.88,6650,20240909,43.31,13400,-28.88,20240405,6650,43.31,20240909,13400,-28.88,20240405,6650,43.31,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241203,090958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,160,2,1.70,2478520,260,2.15,9390,9740,9390,12200,6580,9390,9532.77,0.10,0,-111,10203,9796,9453,9046,8703,9625,8875,66,2810,500,5820,10,1,13058000,1247,-36.59,0.79,12,0.00,-261.00,12023.00,13400,20240405,-28.73,6650,20240909,43.61,13400,-28.73,20240405,6650,43.61,20240909,13400,-28.73,20240405,6650,43.61,20240909,0.77,N,255440,500,65 억,,13294,N,N,0,N,00,N
20241202,160943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9390,-480,5,-4.86,113626540,12081,82.07,9610,9860,9110,12830,6910,9870,9405.42,0.11,0,-1157,10323,10096,9853,9626,9383,9975,9505,66,2960,500,6110,10,1,13058000,1226,-35.98,0.78,12,0.09,-261.00,12023.00,13400,20240405,-29.93,6650,20240909,41.20,13400,-29.93,20240405,6650,41.20,20240909,13400,-29.93,20240405,6650,41.20,20240909,0.78,N,255440,500,65 억,,14451,N,N,0,N,00,N
20241202,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,-610,5,-6.18,98452760,10466,71.10,9610,9860,9110,12830,6910,9870,9406.91,0.11,0,-1006,10323,10096,9853,9626,9383,9975,9505,66,2960,500,6110,10,1,13058000,1209,-35.48,0.77,12,0.08,-261.00,12023.00,13400,20240405,-30.90,6650,20240909,39.25,13400,-30.90,20240405,6650,39.25,20240909,13400,-30.90,20240405,6650,39.25,20240909,0.78,N,255440,500,65 억,,14451,N,N,0,N,00,N
20241202,141016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,-470,5,-4.76,97949580,10412,70.73,9610,9860,9110,12830,6910,9870,9407.37,0.11,0,-1008,10323,10096,9853,9626,9383,9975,9505,66,2960,500,6110,10,1,13058000,1227,-36.02,0.78,12,0.08,-261.00,12023.00,13400,20240405,-29.85,6650,20240909,41.35,13400,-29.85,20240405,6650,41.35,20240909,13400,-29.85,20240405,6650,41.35,20240909,0.78,N,255440,500,65 억,,14451,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 161009 57 100.00 KOSDAQ 기계.장비 N N N N N 9400 10 2 0.11 43724570 4665 38.55 9390 9740 9200 12200 6580 9390 9372.90 0.10 0 -72 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1227 -36.02 0.78 12 0.04 -261.00 12023.00 13400 20240405 -29.85 6650 20240909 41.35 13400 -29.85 20240405 6650 41.35 20240909 13400 -29.85 20240405 6650 41.35 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
3 20241203 151048 57 100.00 KOSDAQ 기계.장비 N N N N N 9400 10 2 0.11 41968680 4478 37.01 9390 9740 9200 12200 6580 9390 9372.19 0.10 0 -58 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1227 -36.02 0.78 12 0.03 -261.00 12023.00 13400 20240405 -29.85 6650 20240909 41.35 13400 -29.85 20240405 6650 41.35 20240909 13400 -29.85 20240405 6650 41.35 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
4 20241203 141027 57 100.00 KOSDAQ 기계.장비 N N N N N 9360 -30 5 -0.32 31410940 3351 27.69 9390 9740 9200 12200 6580 9390 9373.60 0.10 0 24 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1222 -35.86 0.78 12 0.03 -261.00 12023.00 13400 20240405 -30.15 6650 20240909 40.75 13400 -30.15 20240405 6650 40.75 20240909 13400 -30.15 20240405 6650 40.75 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
5 20241203 131029 57 100.00 KOSDAQ 기계.장비 N N N N N 9330 -60 5 -0.64 26502620 2827 23.36 9390 9740 9200 12200 6580 9390 9374.82 0.10 0 113 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1218 -35.75 0.78 12 0.02 -261.00 12023.00 13400 20240405 -30.37 6650 20240909 40.30 13400 -30.37 20240405 6650 40.30 20240909 13400 -30.37 20240405 6650 40.30 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
6 20241203 121040 57 100.00 KOSDAQ 기계.장비 N N N N N 9450 60 2 0.64 23510080 2506 20.71 9390 9740 9200 12200 6580 9390 9381.52 0.10 0 25 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1234 -36.21 0.79 12 0.02 -261.00 12023.00 13400 20240405 -29.48 6650 20240909 42.11 13400 -29.48 20240405 6650 42.11 20240909 13400 -29.48 20240405 6650 42.11 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
7 20241203 111022 57 100.00 KOSDAQ 기계.장비 N N N N N 9400 10 2 0.11 12848620 1353 11.18 9390 9740 9390 12200 6580 9390 9496.39 0.10 0 -195 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1227 -36.02 0.78 12 0.01 -261.00 12023.00 13400 20240405 -29.85 6650 20240909 41.35 13400 -29.85 20240405 6650 41.35 20240909 13400 -29.85 20240405 6650 41.35 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
8 20241203 101007 57 100.00 KOSDAQ 기계.장비 N N N N N 9530 140 2 1.49 4110470 431 3.56 9390 9740 9390 12200 6580 9390 9537.05 0.10 0 -106 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1244 -36.51 0.79 12 0.00 -261.00 12023.00 13400 20240405 -28.88 6650 20240909 43.31 13400 -28.88 20240405 6650 43.31 20240909 13400 -28.88 20240405 6650 43.31 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
9 20241203 090958 57 100.00 KOSDAQ 기계.장비 N N N N N 9550 160 2 1.70 2478520 260 2.15 9390 9740 9390 12200 6580 9390 9532.77 0.10 0 -111 10203 9796 9453 9046 8703 9625 8875 66 2810 500 5820 10 1 13058000 1247 -36.59 0.79 12 0.00 -261.00 12023.00 13400 20240405 -28.73 6650 20240909 43.61 13400 -28.73 20240405 6650 43.61 20240909 13400 -28.73 20240405 6650 43.61 20240909 0.77 N 255440 500 65 억 13294 N N 0 N 00 N
10 20241202 160943 57 100.00 KOSDAQ 기계.장비 N N N N N 9390 -480 5 -4.86 113626540 12081 82.07 9610 9860 9110 12830 6910 9870 9405.42 0.11 0 -1157 10323 10096 9853 9626 9383 9975 9505 66 2960 500 6110 10 1 13058000 1226 -35.98 0.78 12 0.09 -261.00 12023.00 13400 20240405 -29.93 6650 20240909 41.20 13400 -29.93 20240405 6650 41.20 20240909 13400 -29.93 20240405 6650 41.20 20240909 0.78 N 255440 500 65 억 14451 N N 0 N 00 N
11 20241202 151102 57 100.00 KOSDAQ 기계.장비 N N N N N 9260 -610 5 -6.18 98452760 10466 71.10 9610 9860 9110 12830 6910 9870 9406.91 0.11 0 -1006 10323 10096 9853 9626 9383 9975 9505 66 2960 500 6110 10 1 13058000 1209 -35.48 0.77 12 0.08 -261.00 12023.00 13400 20240405 -30.90 6650 20240909 39.25 13400 -30.90 20240405 6650 39.25 20240909 13400 -30.90 20240405 6650 39.25 20240909 0.78 N 255440 500 65 억 14451 N N 0 N 00 N
12 20241202 141016 57 100.00 KOSDAQ 기계.장비 N N N N N 9400 -470 5 -4.76 97949580 10412 70.73 9610 9860 9110 12830 6910 9870 9407.37 0.11 0 -1008 10323 10096 9853 9626 9383 9975 9505 66 2960 500 6110 10 1 13058000 1227 -36.02 0.78 12 0.08 -261.00 12023.00 13400 20240405 -29.85 6650 20240909 41.35 13400 -29.85 20240405 6650 41.35 20240909 13400 -29.85 20240405 6650 41.35 20240909 0.78 N 255440 500 65 억 14451 N N 0 N 00 N