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
277880/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
20241203,161033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,20,2,0.39,107820690,21173,95.69,5000,5160,5000,6640,3580,5110,5092.31,0.35,0,3877,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1034,-25.15,1.31,12,0.11,-204.00,3920.00,10100,20231130,-49.21,4865,20241115,5.45,9390,-45.37,20240109,4865,5.45,20241115,10020,-48.80,20231219,4865,5.45,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,151112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,10,2,0.20,103434540,20318,91.83,5000,5160,5000,6640,3580,5110,5090.74,0.35,0,3877,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1032,-25.10,1.31,12,0.10,-204.00,3920.00,10100,20231130,-49.31,4865,20241115,5.24,9390,-45.47,20240109,4865,5.24,20241115,10020,-48.90,20231219,4865,5.24,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,141050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,10,2,0.20,93494030,18374,83.04,5000,5160,5000,6640,3580,5110,5088.33,0.35,0,4063,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1032,-25.10,1.31,12,0.09,-204.00,3920.00,10100,20231130,-49.31,4865,20241115,5.24,9390,-45.47,20240109,4865,5.24,20241115,10020,-48.90,20231219,4865,5.24,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,131050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,10,2,0.20,89198110,17535,79.25,5000,5160,5000,6640,3580,5110,5086.79,0.35,0,4173,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1032,-25.10,1.31,12,0.09,-204.00,3920.00,10100,20231130,-49.31,4865,20241115,5.24,9390,-45.47,20240109,4865,5.24,20241115,10020,-48.90,20231219,4865,5.24,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,121102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,10,2,0.20,80765670,15886,71.80,5000,5160,5000,6640,3580,5110,5084.00,0.35,0,4187,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1032,-25.10,1.31,12,0.08,-204.00,3920.00,10100,20231130,-49.31,4865,20241115,5.24,9390,-45.47,20240109,4865,5.24,20241115,10020,-48.90,20231219,4865,5.24,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,111042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-10,5,-0.20,72537740,14269,64.49,5000,5160,5000,6640,3580,5110,5083.50,0.35,0,3933,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1028,-25.00,1.30,12,0.07,-204.00,3920.00,10100,20231130,-49.50,4865,20241115,4.83,9390,-45.69,20240109,4865,4.83,20241115,10020,-49.10,20231219,4865,4.83,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,101029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,10,2,0.20,66636190,13113,59.27,5000,5160,5000,6640,3580,5110,5081.58,0.35,0,3998,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1032,-25.10,1.31,12,0.07,-204.00,3920.00,10100,20231130,-49.31,4865,20241115,5.24,9390,-45.47,20240109,4865,5.24,20241115,10020,-48.90,20231219,4865,5.24,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241203,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,0,3,0.00,39766260,7836,35.42,5000,5160,5000,6640,3580,5110,5074.59,0.35,0,4337,5323,5216,5153,5046,4983,5185,5015,101,1530,500,3570,10,1,20160832,1030,-25.05,1.30,12,0.04,-204.00,3920.00,10100,20231130,-49.41,4865,20241115,5.04,9390,-45.58,20240109,4865,5.04,20241115,10020,-49.00,20231219,4865,5.04,20241115,0.63,N,277880,500,100 억,,69632,N,N,0,N,00,N
20241202,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-150,5,-2.85,113217130,21908,57.29,5200,5260,5090,6830,3690,5260,5167.86,0.37,0,-5925,5593,5426,5293,5126,4993,5360,5060,101,1570,500,3680,10,1,20160832,1030,-25.05,1.30,12,0.11,-204.00,3920.00,10100,20231130,-49.41,4865,20241115,5.04,9390,-45.58,20240109,4865,5.04,20241115,10020,-49.00,20231219,4865,5.04,20241115,0.63,N,277880,500,100 억,,75436,N,N,0,N,00,N
20241202,151133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-150,5,-2.85,103946140,20089,52.54,5200,5260,5100,6830,3690,5260,5174.28,0.37,0,-5108,5593,5426,5293,5126,4993,5360,5060,101,1570,500,3680,10,1,20160832,1030,-25.05,1.30,12,0.10,-204.00,3920.00,10100,20231130,-49.41,4865,20241115,5.04,9390,-45.58,20240109,4865,5.04,20241115,10020,-49.00,20231219,4865,5.04,20241115,0.63,N,277880,500,100 억,,75436,N,N,0,N,00,N
20241202,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-90,5,-1.71,95556850,18453,48.26,5200,5260,5100,6830,3690,5260,5178.39,0.37,0,-4185,5593,5426,5293,5126,4993,5360,5060,101,1570,500,3680,10,1,20160832,1042,-25.34,1.32,12,0.09,-204.00,3920.00,10100,20231130,-48.81,4865,20241115,6.27,9390,-44.94,20240109,4865,6.27,20241115,10020,-48.40,20231219,4865,6.27,20241115,0.63,N,277880,500,100 억,,75436,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 161033 57 100.00 KOSDAQ 기계.장비 N N N N N 5130 20 2 0.39 107820690 21173 95.69 5000 5160 5000 6640 3580 5110 5092.31 0.35 0 3877 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1034 -25.15 1.31 12 0.11 -204.00 3920.00 10100 20231130 -49.21 4865 20241115 5.45 9390 -45.37 20240109 4865 5.45 20241115 10020 -48.80 20231219 4865 5.45 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
3 20241203 151112 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 10 2 0.20 103434540 20318 91.83 5000 5160 5000 6640 3580 5110 5090.74 0.35 0 3877 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1032 -25.10 1.31 12 0.10 -204.00 3920.00 10100 20231130 -49.31 4865 20241115 5.24 9390 -45.47 20240109 4865 5.24 20241115 10020 -48.90 20231219 4865 5.24 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
4 20241203 141050 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 10 2 0.20 93494030 18374 83.04 5000 5160 5000 6640 3580 5110 5088.33 0.35 0 4063 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1032 -25.10 1.31 12 0.09 -204.00 3920.00 10100 20231130 -49.31 4865 20241115 5.24 9390 -45.47 20240109 4865 5.24 20241115 10020 -48.90 20231219 4865 5.24 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
5 20241203 131050 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 10 2 0.20 89198110 17535 79.25 5000 5160 5000 6640 3580 5110 5086.79 0.35 0 4173 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1032 -25.10 1.31 12 0.09 -204.00 3920.00 10100 20231130 -49.31 4865 20241115 5.24 9390 -45.47 20240109 4865 5.24 20241115 10020 -48.90 20231219 4865 5.24 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
6 20241203 121102 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 10 2 0.20 80765670 15886 71.80 5000 5160 5000 6640 3580 5110 5084.00 0.35 0 4187 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1032 -25.10 1.31 12 0.08 -204.00 3920.00 10100 20231130 -49.31 4865 20241115 5.24 9390 -45.47 20240109 4865 5.24 20241115 10020 -48.90 20231219 4865 5.24 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
7 20241203 111042 57 100.00 KOSDAQ 기계.장비 N N N N N 5100 -10 5 -0.20 72537740 14269 64.49 5000 5160 5000 6640 3580 5110 5083.50 0.35 0 3933 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1028 -25.00 1.30 12 0.07 -204.00 3920.00 10100 20231130 -49.50 4865 20241115 4.83 9390 -45.69 20240109 4865 4.83 20241115 10020 -49.10 20231219 4865 4.83 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
8 20241203 101029 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 10 2 0.20 66636190 13113 59.27 5000 5160 5000 6640 3580 5110 5081.58 0.35 0 3998 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1032 -25.10 1.31 12 0.07 -204.00 3920.00 10100 20231130 -49.31 4865 20241115 5.24 9390 -45.47 20240109 4865 5.24 20241115 10020 -48.90 20231219 4865 5.24 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
9 20241203 091020 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 0 3 0.00 39766260 7836 35.42 5000 5160 5000 6640 3580 5110 5074.59 0.35 0 4337 5323 5216 5153 5046 4983 5185 5015 101 1530 500 3570 10 1 20160832 1030 -25.05 1.30 12 0.04 -204.00 3920.00 10100 20231130 -49.41 4865 20241115 5.04 9390 -45.58 20240109 4865 5.04 20241115 10020 -49.00 20231219 4865 5.04 20241115 0.63 N 277880 500 100 억 69632 N N 0 N 00 N
10 20241202 161004 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -150 5 -2.85 113217130 21908 57.29 5200 5260 5090 6830 3690 5260 5167.86 0.37 0 -5925 5593 5426 5293 5126 4993 5360 5060 101 1570 500 3680 10 1 20160832 1030 -25.05 1.30 12 0.11 -204.00 3920.00 10100 20231130 -49.41 4865 20241115 5.04 9390 -45.58 20240109 4865 5.04 20241115 10020 -49.00 20231219 4865 5.04 20241115 0.63 N 277880 500 100 억 75436 N N 0 N 00 N
11 20241202 151133 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -150 5 -2.85 103946140 20089 52.54 5200 5260 5100 6830 3690 5260 5174.28 0.37 0 -5108 5593 5426 5293 5126 4993 5360 5060 101 1570 500 3680 10 1 20160832 1030 -25.05 1.30 12 0.10 -204.00 3920.00 10100 20231130 -49.41 4865 20241115 5.04 9390 -45.58 20240109 4865 5.04 20241115 10020 -49.00 20231219 4865 5.04 20241115 0.63 N 277880 500 100 억 75436 N N 0 N 00 N
12 20241202 141043 57 100.00 KOSDAQ 기계.장비 N N N N N 5170 -90 5 -1.71 95556850 18453 48.26 5200 5260 5100 6830 3690 5260 5178.39 0.37 0 -4185 5593 5426 5293 5126 4993 5360 5060 101 1570 500 3680 10 1 20160832 1042 -25.34 1.32 12 0.09 -204.00 3920.00 10100 20231130 -48.81 4865 20241115 6.27 9390 -44.94 20240109 4865 6.27 20241115 10020 -48.40 20231219 4865 6.27 20241115 0.63 N 277880 500 100 억 75436 N N 0 N 00 N