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
088130/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
20241210,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,150,2,4.23,363196580,99163,105.10,3550,3800,3525,4615,2485,3550,3661.66,2.98,0,19994,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,647,-12.05,0.46,12,0.57,-307.00,7966.00,5700,20240924,-35.09,2955,20231213,25.21,5700,-35.09,20240924,3025,22.31,20240116,11400,-67.54,20240924,3470,6.63,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,150656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,120,2,3.38,319573500,87346,92.57,3550,3800,3525,4615,2485,3550,3658.71,2.98,0,18660,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,642,-11.95,0.46,12,0.50,-307.00,7966.00,5700,20240924,-35.61,2955,20231213,24.20,5700,-35.61,20240924,3025,21.32,20240116,11400,-67.81,20240924,3470,5.76,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,175,2,4.93,289607555,79221,83.96,3550,3800,3525,4615,2485,3550,3655.69,2.98,0,18461,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,651,-12.13,0.47,12,0.45,-307.00,7966.00,5700,20240924,-34.65,2955,20231213,26.06,5700,-34.65,20240924,3025,23.14,20240116,11400,-67.32,20240924,3470,7.35,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3660,110,2,3.10,187060190,51509,54.59,3550,3710,3525,4615,2485,3550,3631.60,2.98,0,15111,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,640,-11.92,0.46,12,0.29,-307.00,7966.00,5700,20240924,-35.79,2955,20231213,23.86,5700,-35.79,20240924,3025,20.99,20240116,11400,-67.89,20240924,3470,5.48,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,120655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3635,85,2,2.39,171200510,47150,49.97,3550,3710,3525,4615,2485,3550,3630.98,2.98,0,12630,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,636,-11.84,0.46,12,0.27,-307.00,7966.00,5700,20240924,-36.23,2955,20231213,23.01,5700,-36.23,20240924,3025,20.17,20240116,11400,-68.11,20240924,3470,4.76,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,110655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,65,2,1.83,125235070,34585,36.65,3550,3710,3525,4615,2485,3550,3621.08,2.98,0,5810,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,632,-11.78,0.45,12,0.20,-307.00,7966.00,5700,20240924,-36.58,2955,20231213,22.34,5700,-36.58,20240924,3025,19.50,20240116,11400,-68.29,20240924,3470,4.18,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,100656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3710,160,2,4.51,88910030,24631,26.11,3550,3710,3525,4615,2485,3550,3609.68,2.98,0,6407,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,649,-12.08,0.47,12,0.14,-307.00,7966.00,5700,20240924,-34.91,2955,20231213,25.55,5700,-34.91,20240924,3025,22.64,20240116,11400,-67.46,20240924,3470,6.92,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241210,090700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,50,2,1.41,20145390,5676,6.02,3550,3600,3525,4615,2485,3550,3549.22,2.98,0,2030,4016,3782,3626,3392,3236,3705,3315,99,1065,500,2200,5,1,17485314,629,-11.73,0.45,12,0.03,-307.00,7966.00,5700,20240924,-36.84,2955,20231213,21.83,5700,-36.84,20240924,3025,19.01,20240116,11400,-68.42,20240924,3470,3.75,20241209,2.23,N,088130,500,99 억,,521526,N,N,0,N,00,N
20241209,160653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3550,-245,5,-6.46,338168105,94298,125.26,3660,3860,3470,4930,2660,3795,3586.20,2.96,0,4665,3961,3877,3716,3632,3471,3920,3675,99,1135,500,2350,5,1,17485314,621,-11.56,0.45,12,0.54,-307.00,7966.00,5700,20240924,-37.72,2955,20231213,20.14,5700,-37.72,20240924,3025,17.36,20240116,11400,-68.86,20240924,3470,2.31,20241209,2.22,N,088130,500,99 억,,516864,N,N,0,N,00,N
20241209,150654,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3580,-215,5,-5.67,332466465,92690,123.12,3660,3860,3470,4930,2660,3795,3586.86,2.96,0,5286,3961,3877,3716,3632,3471,3920,3675,99,1135,500,2350,5,1,17485314,626,-11.66,0.45,12,0.53,-307.00,7966.00,5700,20240924,-37.19,2955,20231213,21.15,5700,-37.19,20240924,3025,18.35,20240116,11400,-68.60,20240924,3470,3.17,20241209,2.22,N,088130,500,99 억,,516864,N,N,0,N,00,N
20241209,140655,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3550,-245,5,-6.46,303819750,84585,112.36,3660,3860,3470,4930,2660,3795,3591.89,2.96,0,6691,3961,3877,3716,3632,3471,3920,3675,99,1135,500,2350,5,1,17485314,621,-11.56,0.45,12,0.48,-307.00,7966.00,5700,20240924,-37.72,2955,20231213,20.14,5700,-37.72,20240924,3025,17.36,20240116,11400,-68.86,20240924,3470,2.31,20241209,2.22,N,088130,500,99 억,,516864,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 160655 57 100.00 KOSDAQ 기계.장비 N N N N N 3700 150 2 4.23 363196580 99163 105.10 3550 3800 3525 4615 2485 3550 3661.66 2.98 0 19994 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 647 -12.05 0.46 12 0.57 -307.00 7966.00 5700 20240924 -35.09 2955 20231213 25.21 5700 -35.09 20240924 3025 22.31 20240116 11400 -67.54 20240924 3470 6.63 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
3 20241210 150656 57 100.00 KOSDAQ 기계.장비 N N N N N 3670 120 2 3.38 319573500 87346 92.57 3550 3800 3525 4615 2485 3550 3658.71 2.98 0 18660 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 642 -11.95 0.46 12 0.50 -307.00 7966.00 5700 20240924 -35.61 2955 20231213 24.20 5700 -35.61 20240924 3025 21.32 20240116 11400 -67.81 20240924 3470 5.76 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
4 20241210 140656 57 100.00 KOSDAQ 기계.장비 N N N N N 3725 175 2 4.93 289607555 79221 83.96 3550 3800 3525 4615 2485 3550 3655.69 2.98 0 18461 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 651 -12.13 0.47 12 0.45 -307.00 7966.00 5700 20240924 -34.65 2955 20231213 26.06 5700 -34.65 20240924 3025 23.14 20240116 11400 -67.32 20240924 3470 7.35 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
5 20241210 130655 57 100.00 KOSDAQ 기계.장비 N N N N N 3660 110 2 3.10 187060190 51509 54.59 3550 3710 3525 4615 2485 3550 3631.60 2.98 0 15111 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 640 -11.92 0.46 12 0.29 -307.00 7966.00 5700 20240924 -35.79 2955 20231213 23.86 5700 -35.79 20240924 3025 20.99 20240116 11400 -67.89 20240924 3470 5.48 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
6 20241210 120655 57 100.00 KOSDAQ 기계.장비 N N N N N 3635 85 2 2.39 171200510 47150 49.97 3550 3710 3525 4615 2485 3550 3630.98 2.98 0 12630 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 636 -11.84 0.46 12 0.27 -307.00 7966.00 5700 20240924 -36.23 2955 20231213 23.01 5700 -36.23 20240924 3025 20.17 20240116 11400 -68.11 20240924 3470 4.76 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
7 20241210 110655 57 100.00 KOSDAQ 기계.장비 N N N N N 3615 65 2 1.83 125235070 34585 36.65 3550 3710 3525 4615 2485 3550 3621.08 2.98 0 5810 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 632 -11.78 0.45 12 0.20 -307.00 7966.00 5700 20240924 -36.58 2955 20231213 22.34 5700 -36.58 20240924 3025 19.50 20240116 11400 -68.29 20240924 3470 4.18 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
8 20241210 100656 57 100.00 KOSDAQ 기계.장비 N N N N N 3710 160 2 4.51 88910030 24631 26.11 3550 3710 3525 4615 2485 3550 3609.68 2.98 0 6407 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 649 -12.08 0.47 12 0.14 -307.00 7966.00 5700 20240924 -34.91 2955 20231213 25.55 5700 -34.91 20240924 3025 22.64 20240116 11400 -67.46 20240924 3470 6.92 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
9 20241210 090700 57 100.00 KOSDAQ 기계.장비 N N N N N 3600 50 2 1.41 20145390 5676 6.02 3550 3600 3525 4615 2485 3550 3549.22 2.98 0 2030 4016 3782 3626 3392 3236 3705 3315 99 1065 500 2200 5 1 17485314 629 -11.73 0.45 12 0.03 -307.00 7966.00 5700 20240924 -36.84 2955 20231213 21.83 5700 -36.84 20240924 3025 19.01 20240116 11400 -68.42 20240924 3470 3.75 20241209 2.23 N 088130 500 99 억 521526 N N 0 N 00 N
10 20241209 160653 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3550 -245 5 -6.46 338168105 94298 125.26 3660 3860 3470 4930 2660 3795 3586.20 2.96 0 4665 3961 3877 3716 3632 3471 3920 3675 99 1135 500 2350 5 1 17485314 621 -11.56 0.45 12 0.54 -307.00 7966.00 5700 20240924 -37.72 2955 20231213 20.14 5700 -37.72 20240924 3025 17.36 20240116 11400 -68.86 20240924 3470 2.31 20241209 2.22 N 088130 500 99 억 516864 N N 0 N 00 N
11 20241209 150654 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3580 -215 5 -5.67 332466465 92690 123.12 3660 3860 3470 4930 2660 3795 3586.86 2.96 0 5286 3961 3877 3716 3632 3471 3920 3675 99 1135 500 2350 5 1 17485314 626 -11.66 0.45 12 0.53 -307.00 7966.00 5700 20240924 -37.19 2955 20231213 21.15 5700 -37.19 20240924 3025 18.35 20240116 11400 -68.60 20240924 3470 3.17 20241209 2.22 N 088130 500 99 억 516864 N N 0 N 00 N
12 20241209 140655 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3550 -245 5 -6.46 303819750 84585 112.36 3660 3860 3470 4930 2660 3795 3591.89 2.96 0 6691 3961 3877 3716 3632 3471 3920 3675 99 1135 500 2350 5 1 17485314 621 -11.56 0.45 12 0.48 -307.00 7966.00 5700 20240924 -37.72 2955 20231213 20.14 5700 -37.72 20240924 3025 17.36 20240116 11400 -68.86 20240924 3470 2.31 20241209 2.22 N 088130 500 99 억 516864 N N 0 N 00 N