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
036090/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
20241210,160423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,730,42,2,6.10,1333446214,1872716,76.82,661,732,661,894,482,688,712.03,0.44,0,693144,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,864,-3.20,0.73,12,1.58,-228.00,996.00,1124,20240305,-35.05,606,20240805,20.46,1124,-35.05,20240305,606,20.46,20240805,1124,-35.05,20240305,606,20.46,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,150424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,726,38,2,5.52,1270284618,1785932,73.26,661,727,661,894,482,688,711.28,0.44,0,673506,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,860,-3.18,0.73,12,1.51,-228.00,996.00,1124,20240305,-35.41,606,20240805,19.80,1124,-35.41,20240305,606,19.80,20240805,1124,-35.41,20240305,606,19.80,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,140423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,721,33,2,4.80,1140547418,1606679,65.91,661,727,661,894,482,688,709.89,0.44,0,628061,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,854,-3.16,0.72,12,1.36,-228.00,996.00,1124,20240305,-35.85,606,20240805,18.98,1124,-35.85,20240305,606,18.98,20240805,1124,-35.85,20240305,606,18.98,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,130422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,717,29,2,4.22,944928714,1335083,54.77,661,727,661,894,482,688,707.78,0.44,0,479652,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,849,-3.14,0.72,12,1.13,-228.00,996.00,1124,20240305,-36.21,606,20240805,18.32,1124,-36.21,20240305,606,18.32,20240805,1124,-36.21,20240305,606,18.32,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,120423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,715,27,2,3.92,891743547,1260563,51.71,661,727,661,894,482,688,707.43,0.44,0,466734,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,847,-3.14,0.72,12,1.06,-228.00,996.00,1124,20240305,-36.39,606,20240805,17.99,1124,-36.39,20240305,606,17.99,20240805,1124,-36.39,20240305,606,17.99,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,110422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,28,2,4.07,776774903,1100000,45.12,661,727,661,894,482,688,706.17,0.44,0,406186,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,848,-3.14,0.72,12,0.93,-228.00,996.00,1124,20240305,-36.30,606,20240805,18.15,1124,-36.30,20240305,606,18.15,20240805,1124,-36.30,20240305,606,18.15,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,100422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,716,28,2,4.07,579680085,823213,33.77,661,727,661,894,482,688,704.18,0.44,0,305989,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,848,-3.14,0.72,12,0.70,-228.00,996.00,1124,20240305,-36.30,606,20240805,18.15,1124,-36.30,20240305,606,18.15,20240805,1124,-36.30,20240305,606,18.15,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241210,090425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,701,13,2,1.89,139305134,203848,8.36,661,701,661,894,482,688,683.36,0.44,0,123670,750,719,703,672,656,711,664,592,206,500,440,1,1,118392284,830,-3.07,0.70,12,0.17,-228.00,996.00,1124,20240305,-37.63,606,20240805,15.68,1124,-37.63,20240305,606,15.68,20240805,1124,-37.63,20240305,606,15.68,20240805,2.83,N,036090,500,591 억,,516708,N,N,0,N,00,N
20241209,160421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,688,-51,5,-6.90,1697494509,2387221,62.19,730,734,687,960,518,739,711.12,0.58,0,-164903,775,756,746,727,717,752,723,592,221,500,470,1,1,118392284,815,-3.02,0.69,12,2.02,-228.00,996.00,1124,20240305,-38.79,606,20240805,13.53,1124,-38.79,20240305,606,13.53,20240805,1124,-38.79,20240305,606,13.53,20240805,2.52,N,036090,500,591 억,,680909,N,N,0,N,00,N
20241209,150423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,699,-40,5,-5.41,1556975937,2184213,56.91,730,734,699,960,518,739,712.77,0.58,0,-188688,775,756,746,727,717,752,723,592,221,500,470,1,1,118392284,828,-3.07,0.70,12,1.84,-228.00,996.00,1124,20240305,-37.81,606,20240805,15.35,1124,-37.81,20240305,606,15.35,20240805,1124,-37.81,20240305,606,15.35,20240805,2.52,N,036090,500,591 억,,680909,N,N,0,N,00,N
20241209,140422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,707,-32,5,-4.33,1223163331,1708604,44.51,730,734,705,960,518,739,715.82,0.58,0,-106534,775,756,746,727,717,752,723,592,221,500,470,1,1,118392284,837,-3.10,0.71,12,1.44,-228.00,996.00,1124,20240305,-37.10,606,20240805,16.67,1124,-37.10,20240305,606,16.67,20240805,1124,-37.10,20240305,606,16.67,20240805,2.52,N,036090,500,591 억,,680909,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 160423 57 100.00 KOSDAQ 기계.장비 N N N N N 730 42 2 6.10 1333446214 1872716 76.82 661 732 661 894 482 688 712.03 0.44 0 693144 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 864 -3.20 0.73 12 1.58 -228.00 996.00 1124 20240305 -35.05 606 20240805 20.46 1124 -35.05 20240305 606 20.46 20240805 1124 -35.05 20240305 606 20.46 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
3 20241210 150424 57 100.00 KOSDAQ 기계.장비 N N N N N 726 38 2 5.52 1270284618 1785932 73.26 661 727 661 894 482 688 711.28 0.44 0 673506 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 860 -3.18 0.73 12 1.51 -228.00 996.00 1124 20240305 -35.41 606 20240805 19.80 1124 -35.41 20240305 606 19.80 20240805 1124 -35.41 20240305 606 19.80 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
4 20241210 140423 57 100.00 KOSDAQ 기계.장비 N N N N N 721 33 2 4.80 1140547418 1606679 65.91 661 727 661 894 482 688 709.89 0.44 0 628061 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 854 -3.16 0.72 12 1.36 -228.00 996.00 1124 20240305 -35.85 606 20240805 18.98 1124 -35.85 20240305 606 18.98 20240805 1124 -35.85 20240305 606 18.98 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
5 20241210 130422 57 100.00 KOSDAQ 기계.장비 N N N N N 717 29 2 4.22 944928714 1335083 54.77 661 727 661 894 482 688 707.78 0.44 0 479652 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 849 -3.14 0.72 12 1.13 -228.00 996.00 1124 20240305 -36.21 606 20240805 18.32 1124 -36.21 20240305 606 18.32 20240805 1124 -36.21 20240305 606 18.32 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
6 20241210 120423 57 100.00 KOSDAQ 기계.장비 N N N N N 715 27 2 3.92 891743547 1260563 51.71 661 727 661 894 482 688 707.43 0.44 0 466734 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 847 -3.14 0.72 12 1.06 -228.00 996.00 1124 20240305 -36.39 606 20240805 17.99 1124 -36.39 20240305 606 17.99 20240805 1124 -36.39 20240305 606 17.99 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
7 20241210 110422 57 100.00 KOSDAQ 기계.장비 N N N N N 716 28 2 4.07 776774903 1100000 45.12 661 727 661 894 482 688 706.17 0.44 0 406186 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 848 -3.14 0.72 12 0.93 -228.00 996.00 1124 20240305 -36.30 606 20240805 18.15 1124 -36.30 20240305 606 18.15 20240805 1124 -36.30 20240305 606 18.15 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
8 20241210 100422 57 100.00 KOSDAQ 기계.장비 N N N N N 716 28 2 4.07 579680085 823213 33.77 661 727 661 894 482 688 704.18 0.44 0 305989 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 848 -3.14 0.72 12 0.70 -228.00 996.00 1124 20240305 -36.30 606 20240805 18.15 1124 -36.30 20240305 606 18.15 20240805 1124 -36.30 20240305 606 18.15 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
9 20241210 090425 57 100.00 KOSDAQ 기계.장비 N N N N N 701 13 2 1.89 139305134 203848 8.36 661 701 661 894 482 688 683.36 0.44 0 123670 750 719 703 672 656 711 664 592 206 500 440 1 1 118392284 830 -3.07 0.70 12 0.17 -228.00 996.00 1124 20240305 -37.63 606 20240805 15.68 1124 -37.63 20240305 606 15.68 20240805 1124 -37.63 20240305 606 15.68 20240805 2.83 N 036090 500 591 억 516708 N N 0 N 00 N
10 20241209 160421 57 100.00 KOSDAQ 기계.장비 N N N N N 688 -51 5 -6.90 1697494509 2387221 62.19 730 734 687 960 518 739 711.12 0.58 0 -164903 775 756 746 727 717 752 723 592 221 500 470 1 1 118392284 815 -3.02 0.69 12 2.02 -228.00 996.00 1124 20240305 -38.79 606 20240805 13.53 1124 -38.79 20240305 606 13.53 20240805 1124 -38.79 20240305 606 13.53 20240805 2.52 N 036090 500 591 억 680909 N N 0 N 00 N
11 20241209 150423 57 100.00 KOSDAQ 기계.장비 N N N N N 699 -40 5 -5.41 1556975937 2184213 56.91 730 734 699 960 518 739 712.77 0.58 0 -188688 775 756 746 727 717 752 723 592 221 500 470 1 1 118392284 828 -3.07 0.70 12 1.84 -228.00 996.00 1124 20240305 -37.81 606 20240805 15.35 1124 -37.81 20240305 606 15.35 20240805 1124 -37.81 20240305 606 15.35 20240805 2.52 N 036090 500 591 억 680909 N N 0 N 00 N
12 20241209 140422 57 100.00 KOSDAQ 기계.장비 N N N N N 707 -32 5 -4.33 1223163331 1708604 44.51 730 734 705 960 518 739 715.82 0.58 0 -106534 775 756 746 727 717 752 723 592 221 500 470 1 1 118392284 837 -3.10 0.71 12 1.44 -228.00 996.00 1124 20240305 -37.10 606 20240805 16.67 1124 -37.10 20240305 606 16.67 20240805 1124 -37.10 20240305 606 16.67 20240805 2.52 N 036090 500 591 억 680909 N N 0 N 00 N