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
044060/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
20241210,160455,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,150457,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,140457,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,130455,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,120456,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,110455,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,100456,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241210,090459,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231201,0.00,732,20231201,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241209,160454,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231130,0.00,732,20231130,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241209,150457,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231130,0.00,732,20231130,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241209,140455,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231130,0.00,732,20231130,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231211,732,0.00,20231211,0.13,N,044060,500,478 억,,4555692,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 160455 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20241210 150457 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20241210 140457 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20241210 130455 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20241210 120456 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20241210 110455 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20241210 100456 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20241210 090459 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231201 0.00 732 20231201 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20241209 160454 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231130 0.00 732 20231130 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20241209 150457 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231130 0.00 732 20231130 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20241209 140455 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231130 0.00 732 20231130 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231211 732 0.00 20231211 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N