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
257370/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
20241210,161013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,245,2,6.72,131648290,34605,48.80,3645,3940,3645,4735,2555,3645,3803.81,0.43,0,7303,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,486,-14.73,1.75,12,0.28,-264.00,2226.00,10840,20241010,-64.11,3130,20241112,24.28,10840,-64.11,20241010,3130,24.28,20241112,10840,-64.11,20241010,3130,24.28,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,151016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,255,2,7.00,123015160,32387,45.67,3645,3940,3645,4735,2555,3645,3798.29,0.43,0,6447,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,488,-14.77,1.75,12,0.26,-264.00,2226.00,10840,20241010,-64.02,3130,20241112,24.60,10840,-64.02,20241010,3130,24.60,20241112,10840,-64.02,20241010,3130,24.60,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,195,2,5.35,89903730,23855,33.64,3645,3850,3645,4735,2555,3645,3768.76,0.43,0,2737,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,480,-14.55,1.73,12,0.19,-264.00,2226.00,10840,20241010,-64.58,3130,20241112,22.68,10840,-64.58,20241010,3130,22.68,20241112,10840,-64.58,20241010,3130,22.68,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,131016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3800,155,2,4.25,82776825,21989,31.01,3645,3850,3645,4735,2555,3645,3764.47,0.43,0,2213,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,475,-14.39,1.71,12,0.18,-264.00,2226.00,10840,20241010,-64.94,3130,20241112,21.41,10840,-64.94,20241010,3130,21.41,20241112,10840,-64.94,20241010,3130,21.41,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,121015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,90,2,2.47,78031705,20726,29.23,3645,3850,3645,4735,2555,3645,3764.92,0.43,0,2165,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,467,-14.15,1.68,12,0.17,-264.00,2226.00,10840,20241010,-65.54,3130,20241112,19.33,10840,-65.54,20241010,3130,19.33,20241112,10840,-65.54,20241010,3130,19.33,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,111015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3850,205,2,5.62,63206610,16817,23.72,3645,3850,3645,4735,2555,3645,3758.49,0.43,0,1917,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,481,-14.58,1.73,12,0.13,-264.00,2226.00,10840,20241010,-64.48,3130,20241112,23.00,10840,-64.48,20241010,3130,23.00,20241112,10840,-64.48,20241010,3130,23.00,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,101015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3755,110,2,3.02,42441195,11351,16.01,3645,3815,3645,4735,2555,3645,3738.98,0.43,0,782,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,470,-14.22,1.69,12,0.09,-264.00,2226.00,10840,20241010,-65.36,3130,20241112,19.97,10840,-65.36,20241010,3130,19.97,20241112,10840,-65.36,20241010,3130,19.97,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241210,091022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,25,2,0.69,7346500,2000,2.82,3645,3710,3645,4735,2555,3645,3673.25,0.43,0,402,4021,3832,3721,3532,3421,3777,3477,63,1090,500,2550,5,1,12504861,459,-13.90,1.65,12,0.02,-264.00,2226.00,10840,20241010,-66.14,3130,20241112,17.25,10840,-66.14,20241010,3130,17.25,20241112,10840,-66.14,20241010,3130,17.25,20241112,0.00,N,257370,500,62 억,,53420,N,N,0,N,00,N
20241209,161012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,-320,5,-8.07,260317880,70886,94.37,3910,3910,3610,5150,2780,3965,3672.35,0.46,0,-3551,4175,4070,3935,3830,3695,4122,3882,63,1185,500,2770,5,1,12504861,456,-13.81,1.64,12,0.57,-264.00,2226.00,10840,20241010,-66.37,3130,20241112,16.45,10840,-66.37,20241010,3130,16.45,20241112,10840,-66.37,20241010,3130,16.45,20241112,0.00,N,257370,500,62 억,,56972,N,N,0,N,00,N
20241209,151013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,-350,5,-8.83,247894600,67449,89.80,3910,3910,3610,5150,2780,3965,3675.29,0.46,0,-2389,4175,4070,3935,3830,3695,4122,3882,63,1185,500,2770,5,1,12504861,452,-13.69,1.62,12,0.54,-264.00,2226.00,10840,20241010,-66.65,3130,20241112,15.50,10840,-66.65,20241010,3130,15.50,20241112,10840,-66.65,20241010,3130,15.50,20241112,0.00,N,257370,500,62 억,,56972,N,N,0,N,00,N
20241209,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,-325,5,-8.20,222833410,60528,80.58,3910,3910,3625,5150,2780,3965,3681.49,0.46,0,-2963,4175,4070,3935,3830,3695,4122,3882,63,1185,500,2770,5,1,12504861,455,-13.79,1.64,12,0.48,-264.00,2226.00,10840,20241010,-66.42,3130,20241112,16.29,10840,-66.42,20241010,3130,16.29,20241112,10840,-66.42,20241010,3130,16.29,20241112,0.00,N,257370,500,62 억,,56972,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 161013 57 100.00 KOSDAQ 기계.장비 N N N N N 3890 245 2 6.72 131648290 34605 48.80 3645 3940 3645 4735 2555 3645 3803.81 0.43 0 7303 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 486 -14.73 1.75 12 0.28 -264.00 2226.00 10840 20241010 -64.11 3130 20241112 24.28 10840 -64.11 20241010 3130 24.28 20241112 10840 -64.11 20241010 3130 24.28 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
3 20241210 151016 57 100.00 KOSDAQ 기계.장비 N N N N N 3900 255 2 7.00 123015160 32387 45.67 3645 3940 3645 4735 2555 3645 3798.29 0.43 0 6447 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 488 -14.77 1.75 12 0.26 -264.00 2226.00 10840 20241010 -64.02 3130 20241112 24.60 10840 -64.02 20241010 3130 24.60 20241112 10840 -64.02 20241010 3130 24.60 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
4 20241210 141015 57 100.00 KOSDAQ 기계.장비 N N N N N 3840 195 2 5.35 89903730 23855 33.64 3645 3850 3645 4735 2555 3645 3768.76 0.43 0 2737 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 480 -14.55 1.73 12 0.19 -264.00 2226.00 10840 20241010 -64.58 3130 20241112 22.68 10840 -64.58 20241010 3130 22.68 20241112 10840 -64.58 20241010 3130 22.68 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
5 20241210 131016 57 100.00 KOSDAQ 기계.장비 N N N N N 3800 155 2 4.25 82776825 21989 31.01 3645 3850 3645 4735 2555 3645 3764.47 0.43 0 2213 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 475 -14.39 1.71 12 0.18 -264.00 2226.00 10840 20241010 -64.94 3130 20241112 21.41 10840 -64.94 20241010 3130 21.41 20241112 10840 -64.94 20241010 3130 21.41 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
6 20241210 121015 57 100.00 KOSDAQ 기계.장비 N N N N N 3735 90 2 2.47 78031705 20726 29.23 3645 3850 3645 4735 2555 3645 3764.92 0.43 0 2165 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 467 -14.15 1.68 12 0.17 -264.00 2226.00 10840 20241010 -65.54 3130 20241112 19.33 10840 -65.54 20241010 3130 19.33 20241112 10840 -65.54 20241010 3130 19.33 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
7 20241210 111015 57 100.00 KOSDAQ 기계.장비 N N N N N 3850 205 2 5.62 63206610 16817 23.72 3645 3850 3645 4735 2555 3645 3758.49 0.43 0 1917 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 481 -14.58 1.73 12 0.13 -264.00 2226.00 10840 20241010 -64.48 3130 20241112 23.00 10840 -64.48 20241010 3130 23.00 20241112 10840 -64.48 20241010 3130 23.00 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
8 20241210 101015 57 100.00 KOSDAQ 기계.장비 N N N N N 3755 110 2 3.02 42441195 11351 16.01 3645 3815 3645 4735 2555 3645 3738.98 0.43 0 782 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 470 -14.22 1.69 12 0.09 -264.00 2226.00 10840 20241010 -65.36 3130 20241112 19.97 10840 -65.36 20241010 3130 19.97 20241112 10840 -65.36 20241010 3130 19.97 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
9 20241210 091022 57 100.00 KOSDAQ 기계.장비 N N N N N 3670 25 2 0.69 7346500 2000 2.82 3645 3710 3645 4735 2555 3645 3673.25 0.43 0 402 4021 3832 3721 3532 3421 3777 3477 63 1090 500 2550 5 1 12504861 459 -13.90 1.65 12 0.02 -264.00 2226.00 10840 20241010 -66.14 3130 20241112 17.25 10840 -66.14 20241010 3130 17.25 20241112 10840 -66.14 20241010 3130 17.25 20241112 0.00 N 257370 500 62 억 53420 N N 0 N 00 N
10 20241209 161012 57 100.00 KOSDAQ 기계.장비 N N N N N 3645 -320 5 -8.07 260317880 70886 94.37 3910 3910 3610 5150 2780 3965 3672.35 0.46 0 -3551 4175 4070 3935 3830 3695 4122 3882 63 1185 500 2770 5 1 12504861 456 -13.81 1.64 12 0.57 -264.00 2226.00 10840 20241010 -66.37 3130 20241112 16.45 10840 -66.37 20241010 3130 16.45 20241112 10840 -66.37 20241010 3130 16.45 20241112 0.00 N 257370 500 62 억 56972 N N 0 N 00 N
11 20241209 151013 57 100.00 KOSDAQ 기계.장비 N N N N N 3615 -350 5 -8.83 247894600 67449 89.80 3910 3910 3610 5150 2780 3965 3675.29 0.46 0 -2389 4175 4070 3935 3830 3695 4122 3882 63 1185 500 2770 5 1 12504861 452 -13.69 1.62 12 0.54 -264.00 2226.00 10840 20241010 -66.65 3130 20241112 15.50 10840 -66.65 20241010 3130 15.50 20241112 10840 -66.65 20241010 3130 15.50 20241112 0.00 N 257370 500 62 억 56972 N N 0 N 00 N
12 20241209 141014 57 100.00 KOSDAQ 기계.장비 N N N N N 3640 -325 5 -8.20 222833410 60528 80.58 3910 3910 3625 5150 2780 3965 3681.49 0.46 0 -2963 4175 4070 3935 3830 3695 4122 3882 63 1185 500 2770 5 1 12504861 455 -13.79 1.64 12 0.48 -264.00 2226.00 10840 20241010 -66.42 3130 20241112 16.29 10840 -66.42 20241010 3130 16.29 20241112 10840 -66.42 20241010 3130 16.29 20241112 0.00 N 257370 500 62 억 56972 N N 0 N 00 N