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
068790/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
20241210,160610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5640,370,2,7.02,689532200,124927,90.94,5220,5670,5220,6850,3690,5270,5519.48,3.14,0,25925,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1386,6.84,0.43,12,0.51,824.00,13119.00,7380,20240326,-23.58,4555,20241115,23.82,7380,-23.58,20240326,4555,23.82,20241115,7380,-23.58,20240326,4555,23.82,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,150612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5620,350,2,6.64,676725850,122651,89.28,5220,5670,5220,6850,3690,5270,5517.49,3.14,0,26216,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1381,6.82,0.43,12,0.50,824.00,13119.00,7380,20240326,-23.85,4555,20241115,23.38,7380,-23.85,20240326,4555,23.38,20241115,7380,-23.85,20240326,4555,23.38,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,140612,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5530,260,2,4.93,315893270,58092,42.29,5220,5540,5220,6850,3690,5270,5437.81,3.14,0,24427,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1359,6.71,0.42,12,0.24,824.00,13119.00,7380,20240326,-25.07,4555,20241115,21.41,7380,-25.07,20240326,4555,21.41,20241115,7380,-25.07,20240326,4555,21.41,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,130611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5480,210,2,3.98,144587730,26754,19.48,5220,5500,5220,6850,3690,5270,5404.34,3.14,0,7595,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1347,6.65,0.42,12,0.11,824.00,13119.00,7380,20240326,-25.75,4555,20241115,20.31,7380,-25.75,20240326,4555,20.31,20241115,7380,-25.75,20240326,4555,20.31,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,120611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5460,190,2,3.61,116993330,21694,15.79,5220,5500,5220,6850,3690,5270,5392.89,3.14,0,6957,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1342,6.63,0.42,12,0.09,824.00,13119.00,7380,20240326,-26.02,4555,20241115,19.87,7380,-26.02,20240326,4555,19.87,20241115,7380,-26.02,20240326,4555,19.87,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,110611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5490,220,2,4.17,108973210,20227,14.72,5220,5500,5220,6850,3690,5270,5387.51,3.14,0,7412,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1349,6.66,0.42,12,0.08,824.00,13119.00,7380,20240326,-25.61,4555,20241115,20.53,7380,-25.61,20240326,4555,20.53,20241115,7380,-25.61,20240326,4555,20.53,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,100611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5490,220,2,4.17,90656580,16870,12.28,5220,5490,5220,6850,3690,5270,5373.83,3.14,0,7924,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1349,6.66,0.42,12,0.07,824.00,13119.00,7380,20240326,-25.61,4555,20241115,20.53,7380,-25.61,20240326,4555,20.53,20241115,7380,-25.61,20240326,4555,20.53,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241210,090615,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5360,90,2,1.71,16354120,3104,2.26,5220,5360,5220,6850,3690,5270,5268.72,3.14,0,782,5743,5506,5383,5146,5023,5445,5085,123,1580,500,3890,10,1,24573061,1317,6.50,0.41,12,0.01,824.00,13119.00,7380,20240326,-27.37,4555,20241115,17.67,7380,-27.37,20240326,4555,17.67,20241115,7380,-27.37,20240326,4555,17.67,20241115,1.93,N,068790,500,122 억,,770908,N,N,0,N,00,N
20241209,160609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5270,-390,5,-6.89,738714000,136606,92.25,5520,5620,5260,7350,3970,5660,5407.86,3.20,0,-16917,5853,5756,5613,5516,5373,5685,5445,123,1690,500,4180,10,1,24573061,1295,6.40,0.40,12,0.56,824.00,13119.00,7380,20240326,-28.59,4555,20241115,15.70,7380,-28.59,20240326,4555,15.70,20241115,7380,-28.59,20240326,4555,15.70,20241115,1.89,N,068790,500,122 억,,787528,N,N,0,N,00,N
20241209,150611,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5340,-320,5,-5.65,649550860,119750,80.87,5520,5620,5330,7350,3970,5660,5424.22,3.20,0,-17344,5853,5756,5613,5516,5373,5685,5445,123,1690,500,4180,10,1,24573061,1312,6.48,0.41,12,0.49,824.00,13119.00,7380,20240326,-27.64,4555,20241115,17.23,7380,-27.64,20240326,4555,17.23,20241115,7380,-27.64,20240326,4555,17.23,20241115,1.89,N,068790,500,122 억,,787528,N,N,0,N,00,N
20241209,140610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5480,-180,5,-3.18,254641650,46854,31.64,5520,5620,5340,7350,3970,5660,5434.79,3.20,0,-6619,5853,5756,5613,5516,5373,5685,5445,123,1690,500,4180,10,1,24573061,1347,6.65,0.42,12,0.19,824.00,13119.00,7380,20240326,-25.75,4555,20241115,20.31,7380,-25.75,20240326,4555,20.31,20241115,7380,-25.75,20240326,4555,20.31,20241115,1.89,N,068790,500,122 억,,787528,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 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5640 370 2 7.02 689532200 124927 90.94 5220 5670 5220 6850 3690 5270 5519.48 3.14 0 25925 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1386 6.84 0.43 12 0.51 824.00 13119.00 7380 20240326 -23.58 4555 20241115 23.82 7380 -23.58 20240326 4555 23.82 20241115 7380 -23.58 20240326 4555 23.82 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
3 20241210 150612 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5620 350 2 6.64 676725850 122651 89.28 5220 5670 5220 6850 3690 5270 5517.49 3.14 0 26216 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1381 6.82 0.43 12 0.50 824.00 13119.00 7380 20240326 -23.85 4555 20241115 23.38 7380 -23.85 20240326 4555 23.38 20241115 7380 -23.85 20240326 4555 23.38 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
4 20241210 140612 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5530 260 2 4.93 315893270 58092 42.29 5220 5540 5220 6850 3690 5270 5437.81 3.14 0 24427 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1359 6.71 0.42 12 0.24 824.00 13119.00 7380 20240326 -25.07 4555 20241115 21.41 7380 -25.07 20240326 4555 21.41 20241115 7380 -25.07 20240326 4555 21.41 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
5 20241210 130611 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5480 210 2 3.98 144587730 26754 19.48 5220 5500 5220 6850 3690 5270 5404.34 3.14 0 7595 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1347 6.65 0.42 12 0.11 824.00 13119.00 7380 20240326 -25.75 4555 20241115 20.31 7380 -25.75 20240326 4555 20.31 20241115 7380 -25.75 20240326 4555 20.31 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
6 20241210 120611 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5460 190 2 3.61 116993330 21694 15.79 5220 5500 5220 6850 3690 5270 5392.89 3.14 0 6957 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1342 6.63 0.42 12 0.09 824.00 13119.00 7380 20240326 -26.02 4555 20241115 19.87 7380 -26.02 20240326 4555 19.87 20241115 7380 -26.02 20240326 4555 19.87 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
7 20241210 110611 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5490 220 2 4.17 108973210 20227 14.72 5220 5500 5220 6850 3690 5270 5387.51 3.14 0 7412 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1349 6.66 0.42 12 0.08 824.00 13119.00 7380 20240326 -25.61 4555 20241115 20.53 7380 -25.61 20240326 4555 20.53 20241115 7380 -25.61 20240326 4555 20.53 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
8 20241210 100611 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5490 220 2 4.17 90656580 16870 12.28 5220 5490 5220 6850 3690 5270 5373.83 3.14 0 7924 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1349 6.66 0.42 12 0.07 824.00 13119.00 7380 20240326 -25.61 4555 20241115 20.53 7380 -25.61 20240326 4555 20.53 20241115 7380 -25.61 20240326 4555 20.53 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
9 20241210 090615 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5360 90 2 1.71 16354120 3104 2.26 5220 5360 5220 6850 3690 5270 5268.72 3.14 0 782 5743 5506 5383 5146 5023 5445 5085 123 1580 500 3890 10 1 24573061 1317 6.50 0.41 12 0.01 824.00 13119.00 7380 20240326 -27.37 4555 20241115 17.67 7380 -27.37 20240326 4555 17.67 20241115 7380 -27.37 20240326 4555 17.67 20241115 1.93 N 068790 500 122 억 770908 N N 0 N 00 N
10 20241209 160609 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5270 -390 5 -6.89 738714000 136606 92.25 5520 5620 5260 7350 3970 5660 5407.86 3.20 0 -16917 5853 5756 5613 5516 5373 5685 5445 123 1690 500 4180 10 1 24573061 1295 6.40 0.40 12 0.56 824.00 13119.00 7380 20240326 -28.59 4555 20241115 15.70 7380 -28.59 20240326 4555 15.70 20241115 7380 -28.59 20240326 4555 15.70 20241115 1.89 N 068790 500 122 억 787528 N N 0 N 00 N
11 20241209 150611 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5340 -320 5 -5.65 649550860 119750 80.87 5520 5620 5330 7350 3970 5660 5424.22 3.20 0 -17344 5853 5756 5613 5516 5373 5685 5445 123 1690 500 4180 10 1 24573061 1312 6.48 0.41 12 0.49 824.00 13119.00 7380 20240326 -27.64 4555 20241115 17.23 7380 -27.64 20240326 4555 17.23 20241115 7380 -27.64 20240326 4555 17.23 20241115 1.89 N 068790 500 122 억 787528 N N 0 N 00 N
12 20241209 140610 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5480 -180 5 -3.18 254641650 46854 31.64 5520 5620 5340 7350 3970 5660 5434.79 3.20 0 -6619 5853 5756 5613 5516 5373 5685 5445 123 1690 500 4180 10 1 24573061 1347 6.65 0.42 12 0.19 824.00 13119.00 7380 20240326 -25.75 4555 20241115 20.31 7380 -25.75 20240326 4555 20.31 20241115 7380 -25.75 20240326 4555 20.31 20241115 1.89 N 068790 500 122 억 787528 N N 0 N 00 N