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
080000/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
20241210,160635,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,150637,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,140637,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,130636,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,120636,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,110635,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,100636,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241210,090640,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241209,160634,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241209,150636,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241209,140635,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,0,0,1618,1618,1618,1618,1618,1618,1618,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.78,N,080000,500,171 억,,384328,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 160635 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
3 20241210 150637 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
4 20241210 140637 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
5 20241210 130636 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
6 20241210 120636 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
7 20241210 110635 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
8 20241210 100636 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
9 20241210 090640 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
10 20241209 160634 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
11 20241209 150636 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N
12 20241209 140635 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 0 0 1618 1618 1618 1618 1618 1618 1618 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.78 N 080000 500 171 억 384328 N N 0 N 00 N