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
084180/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
20241210,160645,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,150646,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,140647,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,130646,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,120646,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,110645,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,100646,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241210,090650,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241209,160643,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241209,150645,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,N,N,0,N,00,N
20241209,140645,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,660,356,508,0.00,0.59,0,0,508,508,508,508,508,508,508,809,152,500,0,1,1,161758742,822,-0.65,0.08,12,0.00,-777.00,6556.00,819,20240131,-37.97,470,20240805,8.09,819,-37.97,20240131,470,8.09,20240805,819,-37.97,20240131,470,8.09,20240805,0.20,N,084180,500,808 억,,953555,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 160645 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
3 20241210 150646 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
4 20241210 140647 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
5 20241210 130646 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
6 20241210 120646 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
7 20241210 110645 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
8 20241210 100646 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
9 20241210 090650 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
10 20241209 160643 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
11 20241209 150645 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N
12 20241209 140645 58 100.00 KOSDAQ 기계.장비 N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 660 356 508 0.00 0.59 0 0 508 508 508 508 508 508 508 809 152 500 0 1 1 161758742 822 -0.65 0.08 12 0.00 -777.00 6556.00 819 20240131 -37.97 470 20240805 8.09 819 -37.97 20240131 470 8.09 20240805 819 -37.97 20240131 470 8.09 20240805 0.20 N 084180 500 808 억 953555 N N 0 N 00 N