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
068330/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
20241210,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1020,67,2,7.03,77410814,77313,36.61,953,1021,953,1238,668,953,1001.26,0.97,0,25705,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,451,7.23,0.73,12,0.17,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,2245,-54.57,20240820,952,7.14,20241209,2245,-54.57,20240820,952,7.14,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,150612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1009,56,2,5.88,63426782,63551,30.10,953,1021,953,1238,668,953,998.05,0.97,0,21291,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,446,7.16,0.72,12,0.14,141.00,1403.00,2245,20240820,-55.06,952,20241209,5.99,2245,-55.06,20240820,952,5.99,20241209,2245,-55.06,20240820,952,5.99,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,140612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1020,67,2,7.03,54000569,54272,25.70,953,1021,953,1238,668,953,995.00,0.97,0,20253,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,451,7.23,0.73,12,0.12,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,2245,-54.57,20240820,952,7.14,20241209,2245,-54.57,20240820,952,7.14,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,130610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1020,67,2,7.03,51943730,52252,24.74,953,1021,953,1238,668,953,994.10,0.97,0,19837,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,451,7.23,0.73,12,0.12,141.00,1403.00,2245,20240820,-54.57,952,20241209,7.14,2245,-54.57,20240820,952,7.14,20241209,2245,-54.57,20240820,952,7.14,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,120611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1021,68,2,7.14,46643839,47018,22.27,953,1021,953,1238,668,953,992.04,0.97,0,19953,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,451,7.24,0.73,12,0.11,141.00,1403.00,2245,20240820,-54.52,952,20241209,7.25,2245,-54.52,20240820,952,7.25,20241209,2245,-54.52,20240820,952,7.25,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1004,51,2,5.35,34109234,34635,16.40,953,1005,953,1238,668,953,984.82,0.97,0,18331,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,444,7.12,0.72,12,0.08,141.00,1403.00,2245,20240820,-55.28,952,20241209,5.46,2245,-55.28,20240820,952,5.46,20241209,2245,-55.28,20240820,952,5.46,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,100610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1002,49,2,5.14,24830534,25369,12.01,953,1004,953,1238,668,953,978.77,0.97,0,10683,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,443,7.11,0.71,12,0.06,141.00,1403.00,2245,20240820,-55.37,952,20241209,5.25,2245,-55.37,20240820,952,5.25,20241209,2245,-55.37,20240820,952,5.25,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241210,090614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,968,15,2,1.57,11646642,12137,5.75,953,968,953,1238,668,953,959.60,0.97,0,4899,1028,990,971,933,914,981,924,44,285,100,600,1,1,44216140,428,6.87,0.69,12,0.03,141.00,1403.00,2245,20240820,-56.88,952,20241209,1.68,2245,-56.88,20240820,952,1.68,20241209,2245,-56.88,20240820,952,1.68,20241209,0.51,N,068330,100,44 억,,430221,N,N,0,N,00,N
20241209,160608,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,953,-62,5,-6.11,203736256,209740,168.99,1008,1009,952,1319,711,1015,971.40,1.02,0,-23156,1100,1057,1014,971,928,1036,950,44,304,100,640,1,1,44216140,421,6.76,0.68,12,0.47,141.00,1403.00,2245,20240820,-57.55,952,20241209,0.11,2245,-57.55,20240820,952,0.11,20241209,2245,-57.55,20240820,952,0.11,20241209,0.53,N,068330,100,44 억,,451228,N,N,0,N,00,N
20241209,150611,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,961,-54,5,-5.32,170204751,174687,140.75,1008,1009,960,1319,711,1015,974.34,1.02,0,-13230,1100,1057,1014,971,928,1036,950,44,304,100,640,1,1,44216140,425,6.82,0.68,12,0.40,141.00,1403.00,2245,20240820,-57.19,960,20241209,0.10,2245,-57.19,20240820,960,0.10,20241209,2245,-57.19,20240820,960,0.10,20241209,0.53,N,068330,100,44 억,,451228,N,N,0,N,00,N
20241209,140610,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,968,-47,5,-4.63,146021199,149637,120.57,1008,1009,965,1319,711,1015,975.84,1.02,0,-14350,1100,1057,1014,971,928,1036,950,44,304,100,640,1,1,44216140,428,6.87,0.69,12,0.34,141.00,1403.00,2245,20240820,-56.88,965,20241209,0.31,2245,-56.88,20240820,965,0.31,20241209,2245,-56.88,20240820,965,0.31,20241209,0.53,N,068330,100,44 억,,451228,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 160610 57 100.00 KOSDAQ 기계.장비 N N N N N 1020 67 2 7.03 77410814 77313 36.61 953 1021 953 1238 668 953 1001.26 0.97 0 25705 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 451 7.23 0.73 12 0.17 141.00 1403.00 2245 20240820 -54.57 952 20241209 7.14 2245 -54.57 20240820 952 7.14 20241209 2245 -54.57 20240820 952 7.14 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
3 20241210 150612 57 100.00 KOSDAQ 기계.장비 N N N N N 1009 56 2 5.88 63426782 63551 30.10 953 1021 953 1238 668 953 998.05 0.97 0 21291 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 446 7.16 0.72 12 0.14 141.00 1403.00 2245 20240820 -55.06 952 20241209 5.99 2245 -55.06 20240820 952 5.99 20241209 2245 -55.06 20240820 952 5.99 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
4 20241210 140612 57 100.00 KOSDAQ 기계.장비 N N N N N 1020 67 2 7.03 54000569 54272 25.70 953 1021 953 1238 668 953 995.00 0.97 0 20253 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 451 7.23 0.73 12 0.12 141.00 1403.00 2245 20240820 -54.57 952 20241209 7.14 2245 -54.57 20240820 952 7.14 20241209 2245 -54.57 20240820 952 7.14 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
5 20241210 130610 57 100.00 KOSDAQ 기계.장비 N N N N N 1020 67 2 7.03 51943730 52252 24.74 953 1021 953 1238 668 953 994.10 0.97 0 19837 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 451 7.23 0.73 12 0.12 141.00 1403.00 2245 20240820 -54.57 952 20241209 7.14 2245 -54.57 20240820 952 7.14 20241209 2245 -54.57 20240820 952 7.14 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
6 20241210 120611 57 100.00 KOSDAQ 기계.장비 N N N N N 1021 68 2 7.14 46643839 47018 22.27 953 1021 953 1238 668 953 992.04 0.97 0 19953 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 451 7.24 0.73 12 0.11 141.00 1403.00 2245 20240820 -54.52 952 20241209 7.25 2245 -54.52 20240820 952 7.25 20241209 2245 -54.52 20240820 952 7.25 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
7 20241210 110610 57 100.00 KOSDAQ 기계.장비 N N N N N 1004 51 2 5.35 34109234 34635 16.40 953 1005 953 1238 668 953 984.82 0.97 0 18331 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 444 7.12 0.72 12 0.08 141.00 1403.00 2245 20240820 -55.28 952 20241209 5.46 2245 -55.28 20240820 952 5.46 20241209 2245 -55.28 20240820 952 5.46 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
8 20241210 100610 57 100.00 KOSDAQ 기계.장비 N N N N N 1002 49 2 5.14 24830534 25369 12.01 953 1004 953 1238 668 953 978.77 0.97 0 10683 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 443 7.11 0.71 12 0.06 141.00 1403.00 2245 20240820 -55.37 952 20241209 5.25 2245 -55.37 20240820 952 5.25 20241209 2245 -55.37 20240820 952 5.25 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
9 20241210 090614 57 100.00 KOSDAQ 기계.장비 N N N N N 968 15 2 1.57 11646642 12137 5.75 953 968 953 1238 668 953 959.60 0.97 0 4899 1028 990 971 933 914 981 924 44 285 100 600 1 1 44216140 428 6.87 0.69 12 0.03 141.00 1403.00 2245 20240820 -56.88 952 20241209 1.68 2245 -56.88 20240820 952 1.68 20241209 2245 -56.88 20240820 952 1.68 20241209 0.51 N 068330 100 44 억 430221 N N 0 N 00 N
10 20241209 160608 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 953 -62 5 -6.11 203736256 209740 168.99 1008 1009 952 1319 711 1015 971.40 1.02 0 -23156 1100 1057 1014 971 928 1036 950 44 304 100 640 1 1 44216140 421 6.76 0.68 12 0.47 141.00 1403.00 2245 20240820 -57.55 952 20241209 0.11 2245 -57.55 20240820 952 0.11 20241209 2245 -57.55 20240820 952 0.11 20241209 0.53 N 068330 100 44 억 451228 N N 0 N 00 N
11 20241209 150611 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 961 -54 5 -5.32 170204751 174687 140.75 1008 1009 960 1319 711 1015 974.34 1.02 0 -13230 1100 1057 1014 971 928 1036 950 44 304 100 640 1 1 44216140 425 6.82 0.68 12 0.40 141.00 1403.00 2245 20240820 -57.19 960 20241209 0.10 2245 -57.19 20240820 960 0.10 20241209 2245 -57.19 20240820 960 0.10 20241209 0.53 N 068330 100 44 억 451228 N N 0 N 00 N
12 20241209 140610 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 968 -47 5 -4.63 146021199 149637 120.57 1008 1009 965 1319 711 1015 975.84 1.02 0 -14350 1100 1057 1014 971 928 1036 950 44 304 100 640 1 1 44216140 428 6.87 0.69 12 0.34 141.00 1403.00 2245 20240820 -56.88 965 20241209 0.31 2245 -56.88 20240820 965 0.31 20241209 2245 -56.88 20240820 965 0.31 20241209 0.53 N 068330 100 44 억 451228 N N 0 N 00 N