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
018000/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
20241210,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,735,80,2,12.21,662201887,933441,108.89,645,737,645,851,459,655,709.40,0.68,0,202181,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1238,-3.75,1.69,12,0.55,-196.00,435.00,1294,20231218,-43.20,555,20241113,32.43,1275,-42.35,20240401,555,32.43,20241113,1418,-48.17,20231218,555,32.43,20241113,0.02,N,018000,500,841 억,,1152525,N,N,4,N,00,N
20241210,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,731,76,2,11.60,600811945,849581,99.11,645,737,645,851,459,655,707.19,0.68,0,184281,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1231,-3.73,1.68,12,0.50,-196.00,435.00,1294,20231218,-43.51,555,20241113,31.71,1275,-42.67,20240401,555,31.71,20241113,1418,-48.45,20231218,555,31.71,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,710,55,2,8.40,369797161,530560,61.89,645,715,645,851,459,655,696.99,0.68,0,97394,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1196,-3.62,1.63,12,0.32,-196.00,435.00,1294,20231218,-45.13,555,20241113,27.93,1275,-44.31,20240401,555,27.93,20241113,1418,-49.93,20231218,555,27.93,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,130321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,49,2,7.48,314470426,452326,52.77,645,715,645,851,459,655,695.23,0.68,0,38872,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1185,-3.59,1.62,12,0.27,-196.00,435.00,1294,20231218,-45.60,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,702,47,2,7.18,282577751,406891,47.47,645,715,645,851,459,655,694.48,0.68,0,37141,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1182,-3.58,1.61,12,0.24,-196.00,435.00,1294,20231218,-45.75,555,20241113,26.49,1275,-44.94,20240401,555,26.49,20241113,1418,-50.49,20231218,555,26.49,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,110322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,706,51,2,7.79,268857323,387413,45.20,645,715,645,851,459,655,693.98,0.68,0,35715,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1189,-3.60,1.62,12,0.23,-196.00,435.00,1294,20231218,-45.44,555,20241113,27.21,1275,-44.63,20240401,555,27.21,20241113,1418,-50.21,20231218,555,27.21,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,100322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,704,49,2,7.48,200016168,289535,33.78,645,715,645,851,459,655,690.82,0.68,0,19686,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1185,-3.59,1.62,12,0.17,-196.00,435.00,1294,20231218,-45.60,555,20241113,26.85,1275,-44.78,20240401,555,26.85,20241113,1418,-50.35,20231218,555,26.85,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241210,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,670,15,2,2.29,16442318,25317,2.95,645,670,645,851,459,655,649.46,0.68,0,2342,725,690,669,634,613,679,623,842,196,500,440,1,1,168391564,1128,-3.42,1.54,12,0.02,-196.00,435.00,1294,20231218,-48.22,555,20241113,20.72,1275,-47.45,20240401,555,20.72,20241113,1418,-52.75,20231218,555,20.72,20241113,0.02,N,018000,500,841 억,,1152525,N,N,2,N,00,N
20241209,160321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,655,-49,5,-6.96,568331911,849599,107.79,704,704,648,915,493,704,668.96,0.68,0,7654,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1103,-3.34,1.51,12,0.50,-196.00,435.00,1294,20231218,-49.38,555,20241113,18.02,1275,-48.63,20240401,555,18.02,20241113,1418,-53.81,20231218,555,18.02,20241113,0.00,N,018000,500,841 억,,1142835,N,N,2,N,00,N
20241209,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,662,-42,5,-5.97,556968180,832296,105.60,704,704,648,915,493,704,669.19,0.68,0,9947,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1115,-3.38,1.52,12,0.49,-196.00,435.00,1294,20231218,-48.84,555,20241113,19.28,1275,-48.08,20240401,555,19.28,20241113,1418,-53.31,20231218,555,19.28,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,N,00,N
20241209,140322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,664,-40,5,-5.68,460344727,684487,86.85,704,704,649,915,493,704,672.54,0.68,0,-21130,745,724,702,681,659,713,670,842,211,500,470,1,1,168391564,1118,-3.39,1.53,12,0.41,-196.00,435.00,1294,20231218,-48.69,555,20241113,19.64,1275,-47.92,20240401,555,19.64,20241113,1418,-53.17,20231218,555,19.64,20241113,0.00,N,018000,500,841 억,,1142835,N,N,1,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 160323 57 100.00 KOSDAQ 기계.장비 N N N N N 735 80 2 12.21 662201887 933441 108.89 645 737 645 851 459 655 709.40 0.68 0 202181 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1238 -3.75 1.69 12 0.55 -196.00 435.00 1294 20231218 -43.20 555 20241113 32.43 1275 -42.35 20240401 555 32.43 20241113 1418 -48.17 20231218 555 32.43 20241113 0.02 N 018000 500 841 억 1152525 N N 4 N 00 N
3 20241210 150323 57 100.00 KOSDAQ 기계.장비 N N N N N 731 76 2 11.60 600811945 849581 99.11 645 737 645 851 459 655 707.19 0.68 0 184281 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1231 -3.73 1.68 12 0.50 -196.00 435.00 1294 20231218 -43.51 555 20241113 31.71 1275 -42.67 20240401 555 31.71 20241113 1418 -48.45 20231218 555 31.71 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
4 20241210 140323 57 100.00 KOSDAQ 기계.장비 N N N N N 710 55 2 8.40 369797161 530560 61.89 645 715 645 851 459 655 696.99 0.68 0 97394 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1196 -3.62 1.63 12 0.32 -196.00 435.00 1294 20231218 -45.13 555 20241113 27.93 1275 -44.31 20240401 555 27.93 20241113 1418 -49.93 20231218 555 27.93 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
5 20241210 130321 57 100.00 KOSDAQ 기계.장비 N N N N N 704 49 2 7.48 314470426 452326 52.77 645 715 645 851 459 655 695.23 0.68 0 38872 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1185 -3.59 1.62 12 0.27 -196.00 435.00 1294 20231218 -45.60 555 20241113 26.85 1275 -44.78 20240401 555 26.85 20241113 1418 -50.35 20231218 555 26.85 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
6 20241210 120322 57 100.00 KOSDAQ 기계.장비 N N N N N 702 47 2 7.18 282577751 406891 47.47 645 715 645 851 459 655 694.48 0.68 0 37141 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1182 -3.58 1.61 12 0.24 -196.00 435.00 1294 20231218 -45.75 555 20241113 26.49 1275 -44.94 20240401 555 26.49 20241113 1418 -50.49 20231218 555 26.49 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
7 20241210 110322 57 100.00 KOSDAQ 기계.장비 N N N N N 706 51 2 7.79 268857323 387413 45.20 645 715 645 851 459 655 693.98 0.68 0 35715 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1189 -3.60 1.62 12 0.23 -196.00 435.00 1294 20231218 -45.44 555 20241113 27.21 1275 -44.63 20240401 555 27.21 20241113 1418 -50.21 20231218 555 27.21 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
8 20241210 100322 57 100.00 KOSDAQ 기계.장비 N N N N N 704 49 2 7.48 200016168 289535 33.78 645 715 645 851 459 655 690.82 0.68 0 19686 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1185 -3.59 1.62 12 0.17 -196.00 435.00 1294 20231218 -45.60 555 20241113 26.85 1275 -44.78 20240401 555 26.85 20241113 1418 -50.35 20231218 555 26.85 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
9 20241210 090324 57 100.00 KOSDAQ 기계.장비 N N N N N 670 15 2 2.29 16442318 25317 2.95 645 670 645 851 459 655 649.46 0.68 0 2342 725 690 669 634 613 679 623 842 196 500 440 1 1 168391564 1128 -3.42 1.54 12 0.02 -196.00 435.00 1294 20231218 -48.22 555 20241113 20.72 1275 -47.45 20240401 555 20.72 20241113 1418 -52.75 20231218 555 20.72 20241113 0.02 N 018000 500 841 억 1152525 N N 2 N 00 N
10 20241209 160321 57 100.00 KOSDAQ 기계.장비 N N N N N 655 -49 5 -6.96 568331911 849599 107.79 704 704 648 915 493 704 668.96 0.68 0 7654 745 724 702 681 659 713 670 842 211 500 470 1 1 168391564 1103 -3.34 1.51 12 0.50 -196.00 435.00 1294 20231218 -49.38 555 20241113 18.02 1275 -48.63 20240401 555 18.02 20241113 1418 -53.81 20231218 555 18.02 20241113 0.00 N 018000 500 841 억 1142835 N N 2 N 00 N
11 20241209 150323 57 100.00 KOSDAQ 기계.장비 N N N N N 662 -42 5 -5.97 556968180 832296 105.60 704 704 648 915 493 704 669.19 0.68 0 9947 745 724 702 681 659 713 670 842 211 500 470 1 1 168391564 1115 -3.38 1.52 12 0.49 -196.00 435.00 1294 20231218 -48.84 555 20241113 19.28 1275 -48.08 20240401 555 19.28 20241113 1418 -53.31 20231218 555 19.28 20241113 0.00 N 018000 500 841 억 1142835 N N 1 N 00 N
12 20241209 140322 57 100.00 KOSDAQ 기계.장비 N N N N N 664 -40 5 -5.68 460344727 684487 86.85 704 704 649 915 493 704 672.54 0.68 0 -21130 745 724 702 681 659 713 670 842 211 500 470 1 1 168391564 1118 -3.39 1.53 12 0.41 -196.00 435.00 1294 20231218 -48.69 555 20241113 19.64 1275 -47.92 20240401 555 19.64 20241113 1418 -53.17 20231218 555 19.64 20241113 0.00 N 018000 500 841 억 1142835 N N 1 N 00 N