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
068100/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
20241210,160609,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2815,290,2,11.49,156622825,57697,100.66,2495,2825,2495,3280,1770,2525,2714.58,1.33,0,24043,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,280,-10.16,3.03,12,0.58,-277.00,928.00,23000,20240222,-87.76,2495,20241210,12.83,23000,-87.76,20240222,2495,12.83,20241210,23000,-87.76,20240222,2495,12.83,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,150611,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2795,270,2,10.69,138801105,51345,89.58,2495,2825,2495,3280,1770,2525,2703.31,1.33,0,23053,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,278,-10.09,3.01,12,0.52,-277.00,928.00,23000,20240222,-87.85,2495,20241210,12.02,23000,-87.85,20240222,2495,12.02,20241210,23000,-87.85,20240222,2495,12.02,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,140610,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2815,290,2,11.49,126061520,46785,81.62,2495,2825,2495,3280,1770,2525,2694.49,1.33,0,20401,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,280,-10.16,3.03,12,0.47,-277.00,928.00,23000,20240222,-87.76,2495,20241210,12.83,23000,-87.76,20240222,2495,12.83,20241210,23000,-87.76,20240222,2495,12.83,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,130609,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2715,190,2,7.52,89291450,33584,58.59,2495,2755,2495,3280,1770,2525,2658.75,1.33,0,13524,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,270,-9.80,2.93,12,0.34,-277.00,928.00,23000,20240222,-88.20,2495,20241210,8.82,23000,-88.20,20240222,2495,8.82,20241210,23000,-88.20,20240222,2495,8.82,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,120610,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2740,215,2,8.51,76607680,28904,50.43,2495,2755,2495,3280,1770,2525,2650.42,1.33,0,10170,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,272,-9.89,2.95,12,0.29,-277.00,928.00,23000,20240222,-88.09,2495,20241210,9.82,23000,-88.09,20240222,2495,9.82,20241210,23000,-88.09,20240222,2495,9.82,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,110609,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2725,200,2,7.92,71897690,27180,47.42,2495,2755,2495,3280,1770,2525,2645.25,1.33,0,10103,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,271,-9.84,2.94,12,0.27,-277.00,928.00,23000,20240222,-88.15,2495,20241210,9.22,23000,-88.15,20240222,2495,9.22,20241210,23000,-88.15,20240222,2495,9.22,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,100609,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2685,160,2,6.34,56526530,21492,37.50,2495,2755,2495,3280,1770,2525,2630.12,1.33,0,5771,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,267,-9.69,2.89,12,0.22,-277.00,928.00,23000,20240222,-88.33,2495,20241210,7.62,23000,-88.33,20240222,2495,7.62,20241210,23000,-88.33,20240222,2495,7.62,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241210,090613,54,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2540,15,2,0.59,14609475,5841,10.19,2495,2675,2495,3280,1770,2525,2501.19,1.33,0,308,2891,2707,2616,2432,2341,2662,2387,50,755,500,1560,5,1,9939614,252,-9.17,2.74,12,0.06,-277.00,928.00,23000,20240222,-88.96,2495,20241210,1.80,23000,-88.96,20240222,2495,1.80,20241210,23000,-88.96,20240222,2495,1.80,20241210,1.12,N,068100,500,49 억,,131853,N,N,0,N,01,N
20241209,160607,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2525,-290,5,-10.30,149331195,56888,85.00,2800,2800,2525,3655,1975,2815,2627.16,1.49,0,-16049,3111,2962,2856,2707,2601,2910,2655,50,840,500,1740,5,1,9939614,251,-9.12,2.72,12,0.57,-277.00,928.00,23000,20240222,-89.02,2525,20241209,0.00,23000,-89.02,20240222,2525,0.00,20241209,23000,-89.02,20240222,2525,0.00,20241209,1.13,N,068100,500,49 억,,147839,N,N,0,N,00,N
20241209,150610,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2605,-210,5,-7.46,136315970,51771,77.35,2800,2800,2575,3655,1975,2815,2633.06,1.49,0,-15795,3111,2962,2856,2707,2601,2910,2655,50,840,500,1740,5,1,9939614,259,-9.40,2.81,12,0.52,-277.00,928.00,23000,20240222,-88.67,2575,20241209,1.17,23000,-88.67,20240222,2575,1.17,20241209,23000,-88.67,20240222,2575,1.17,20241209,1.13,N,068100,500,49 억,,147839,N,N,0,N,00,N
20241209,140609,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2615,-200,5,-7.10,112852310,42726,63.84,2800,2800,2595,3655,1975,2815,2641.30,1.49,0,-12649,3111,2962,2856,2707,2601,2910,2655,50,840,500,1740,5,1,9939614,260,-9.44,2.82,12,0.43,-277.00,928.00,23000,20240222,-88.63,2595,20241209,0.77,23000,-88.63,20240222,2595,0.77,20241209,23000,-88.63,20240222,2595,0.77,20241209,1.13,N,068100,500,49 억,,147839,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 160609 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2815 290 2 11.49 156622825 57697 100.66 2495 2825 2495 3280 1770 2525 2714.58 1.33 0 24043 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 280 -10.16 3.03 12 0.58 -277.00 928.00 23000 20240222 -87.76 2495 20241210 12.83 23000 -87.76 20240222 2495 12.83 20241210 23000 -87.76 20240222 2495 12.83 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
3 20241210 150611 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2795 270 2 10.69 138801105 51345 89.58 2495 2825 2495 3280 1770 2525 2703.31 1.33 0 23053 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 278 -10.09 3.01 12 0.52 -277.00 928.00 23000 20240222 -87.85 2495 20241210 12.02 23000 -87.85 20240222 2495 12.02 20241210 23000 -87.85 20240222 2495 12.02 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
4 20241210 140610 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2815 290 2 11.49 126061520 46785 81.62 2495 2825 2495 3280 1770 2525 2694.49 1.33 0 20401 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 280 -10.16 3.03 12 0.47 -277.00 928.00 23000 20240222 -87.76 2495 20241210 12.83 23000 -87.76 20240222 2495 12.83 20241210 23000 -87.76 20240222 2495 12.83 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
5 20241210 130609 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2715 190 2 7.52 89291450 33584 58.59 2495 2755 2495 3280 1770 2525 2658.75 1.33 0 13524 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 270 -9.80 2.93 12 0.34 -277.00 928.00 23000 20240222 -88.20 2495 20241210 8.82 23000 -88.20 20240222 2495 8.82 20241210 23000 -88.20 20240222 2495 8.82 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
6 20241210 120610 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2740 215 2 8.51 76607680 28904 50.43 2495 2755 2495 3280 1770 2525 2650.42 1.33 0 10170 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 272 -9.89 2.95 12 0.29 -277.00 928.00 23000 20240222 -88.09 2495 20241210 9.82 23000 -88.09 20240222 2495 9.82 20241210 23000 -88.09 20240222 2495 9.82 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
7 20241210 110609 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2725 200 2 7.92 71897690 27180 47.42 2495 2755 2495 3280 1770 2525 2645.25 1.33 0 10103 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 271 -9.84 2.94 12 0.27 -277.00 928.00 23000 20240222 -88.15 2495 20241210 9.22 23000 -88.15 20240222 2495 9.22 20241210 23000 -88.15 20240222 2495 9.22 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
8 20241210 100609 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2685 160 2 6.34 56526530 21492 37.50 2495 2755 2495 3280 1770 2525 2630.12 1.33 0 5771 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 267 -9.69 2.89 12 0.22 -277.00 928.00 23000 20240222 -88.33 2495 20241210 7.62 23000 -88.33 20240222 2495 7.62 20241210 23000 -88.33 20240222 2495 7.62 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
9 20241210 090613 54 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2540 15 2 0.59 14609475 5841 10.19 2495 2675 2495 3280 1770 2525 2501.19 1.33 0 308 2891 2707 2616 2432 2341 2662 2387 50 755 500 1560 5 1 9939614 252 -9.17 2.74 12 0.06 -277.00 928.00 23000 20240222 -88.96 2495 20241210 1.80 23000 -88.96 20240222 2495 1.80 20241210 23000 -88.96 20240222 2495 1.80 20241210 1.12 N 068100 500 49 억 131853 N N 0 N 01 N
10 20241209 160607 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2525 -290 5 -10.30 149331195 56888 85.00 2800 2800 2525 3655 1975 2815 2627.16 1.49 0 -16049 3111 2962 2856 2707 2601 2910 2655 50 840 500 1740 5 1 9939614 251 -9.12 2.72 12 0.57 -277.00 928.00 23000 20240222 -89.02 2525 20241209 0.00 23000 -89.02 20240222 2525 0.00 20241209 23000 -89.02 20240222 2525 0.00 20241209 1.13 N 068100 500 49 억 147839 N N 0 N 00 N
11 20241209 150610 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2605 -210 5 -7.46 136315970 51771 77.35 2800 2800 2575 3655 1975 2815 2633.06 1.49 0 -15795 3111 2962 2856 2707 2601 2910 2655 50 840 500 1740 5 1 9939614 259 -9.40 2.81 12 0.52 -277.00 928.00 23000 20240222 -88.67 2575 20241209 1.17 23000 -88.67 20240222 2575 1.17 20241209 23000 -88.67 20240222 2575 1.17 20241209 1.13 N 068100 500 49 억 147839 N N 0 N 00 N
12 20241209 140609 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2615 -200 5 -7.10 112852310 42726 63.84 2800 2800 2595 3655 1975 2815 2641.30 1.49 0 -12649 3111 2962 2856 2707 2601 2910 2655 50 840 500 1740 5 1 9939614 260 -9.44 2.82 12 0.43 -277.00 928.00 23000 20240222 -88.63 2595 20241209 0.77 23000 -88.63 20240222 2595 0.77 20241209 23000 -88.63 20240222 2595 0.77 20241209 1.13 N 068100 500 49 억 147839 N N 0 N 00 N