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
160600/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
20241210,160841,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,150842,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,140841,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,130842,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,120841,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,110841,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,100841,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241210,090847,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231201,0.00,3100,20231201,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241209,160838,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231130,0.00,3100,20231130,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241209,150839,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231130,0.00,3100,20231130,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241209,140840,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231130,0.00,3100,20231130,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231211,3100,0.00,20231211,0.00,N,160600,500,263 억,,115178,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 160841 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
3 20241210 150842 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
4 20241210 140841 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
5 20241210 130842 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
6 20241210 120841 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
7 20241210 110841 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
8 20241210 100841 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
9 20241210 090847 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231201 0.00 3100 20231201 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
10 20241209 160838 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231130 0.00 3100 20231130 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
11 20241209 150839 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231130 0.00 3100 20231130 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
12 20241209 140840 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231130 0.00 3100 20231130 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231211 3100 0.00 20231211 0.00 N 160600 500 263 억 115178 N N 0 N 00 N