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
123840/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
20241210,160808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,150808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,140808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,130808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,120808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,110807,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,100808,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241210,090813,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.08,0.05,12,0.00,-2331.00,3764.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241209,160805,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.00,-233.00,376.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241209,150805,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.00,-233.00,376.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,N,N,0,N,00,N
20241209,140807,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,175,0,3,0.00,0,0,0.00,0,0,0,227,123,175,0.00,0.23,0,0,175,175,175,175,175,175,175,292,52,100,0,1,1,292370108,512,-0.75,0.47,12,0.00,-233.00,376.00,696,20240116,-74.86,166,20241202,5.42,696,-74.86,20240116,166,5.42,20241202,696,-74.86,20240116,166,5.42,20241202,0.00,N,123840,100,292 억,,660437,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 160808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
3 20241210 150808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
4 20241210 140808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
5 20241210 130808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
6 20241210 120808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
7 20241210 110807 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
8 20241210 100808 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
9 20241210 090813 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.08 0.05 12 0.00 -2331.00 3764.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
10 20241209 160805 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.75 0.47 12 0.00 -233.00 376.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
11 20241209 150805 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.75 0.47 12 0.00 -233.00 376.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N
12 20241209 140807 58 100.00 KOSDAQ 기계.장비 N N N N N 175 0 3 0.00 0 0 0.00 0 0 0 227 123 175 0.00 0.23 0 0 175 175 175 175 175 175 175 292 52 100 0 1 1 292370108 512 -0.75 0.47 12 0.00 -233.00 376.00 696 20240116 -74.86 166 20241202 5.42 696 -74.86 20240116 166 5.42 20241202 696 -74.86 20240116 166 5.42 20241202 0.00 N 123840 100 292 억 660437 N N 0 N 00 N