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
217190/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
20241210,160931,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6400,470,2,7.93,126643130,20141,48.55,5930,6400,5930,7700,4160,5930,6286.58,0.60,0,9033,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,561,15.06,1.32,12,0.23,425.00,4857.00,17300,20240307,-63.01,5930,20241210,7.93,17300,-63.01,20240307,5930,7.93,20241210,17300,-63.01,20240307,5930,7.93,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,150934,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6380,450,2,7.59,115494250,18397,44.34,5930,6390,5930,7700,4160,5930,6277.88,0.60,0,8890,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,559,15.01,1.31,12,0.21,425.00,4857.00,17300,20240307,-63.12,5930,20241210,7.59,17300,-63.12,20240307,5930,7.59,20241210,17300,-63.12,20240307,5930,7.59,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,140933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6360,430,2,7.25,105082610,16760,40.40,5930,6390,5930,7700,4160,5930,6269.85,0.60,0,7851,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,558,14.96,1.31,12,0.19,425.00,4857.00,17300,20240307,-63.24,5930,20241210,7.25,17300,-63.24,20240307,5930,7.25,20241210,17300,-63.24,20240307,5930,7.25,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,130934,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6300,370,2,6.24,100476450,16034,38.65,5930,6390,5930,7700,4160,5930,6266.46,0.60,0,7170,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,552,14.82,1.30,12,0.18,425.00,4857.00,17300,20240307,-63.58,5930,20241210,6.24,17300,-63.58,20240307,5930,6.24,20241210,17300,-63.58,20240307,5930,6.24,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,120933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6310,380,2,6.41,89655090,14322,34.52,5930,6390,5930,7700,4160,5930,6259.96,0.60,0,7094,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,553,14.85,1.30,12,0.16,425.00,4857.00,17300,20240307,-63.53,5930,20241210,6.41,17300,-63.53,20240307,5930,6.41,20241210,17300,-63.53,20240307,5930,6.41,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,110932,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6390,460,2,7.76,82203150,13150,31.70,5930,6390,5930,7700,4160,5930,6251.19,0.60,0,7265,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,560,15.04,1.32,12,0.15,425.00,4857.00,17300,20240307,-63.06,5930,20241210,7.76,17300,-63.06,20240307,5930,7.76,20241210,17300,-63.06,20240307,5930,7.76,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,100933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,280,2,4.72,34643670,5606,13.51,5930,6250,5930,7700,4160,5930,6179.75,0.60,0,1440,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,545,14.61,1.28,12,0.06,425.00,4857.00,17300,20240307,-64.10,5930,20241210,4.72,17300,-64.10,20240307,5930,4.72,20241210,17300,-64.10,20240307,5930,4.72,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241210,090939,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6210,280,2,4.72,11616040,1896,4.57,5930,6220,5930,7700,4160,5930,6126.60,0.60,0,350,6476,6202,6066,5792,5656,6135,5725,44,1770,500,4150,10,1,8769174,545,14.61,1.28,12,0.02,425.00,4857.00,17300,20240307,-64.10,5930,20241210,4.72,17300,-64.10,20240307,5930,4.72,20241210,17300,-64.10,20240307,5930,4.72,20241210,2.21,N,217190,500,43 억,,52687,N,N,0,N,00,N
20241209,160930,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5930,-490,5,-7.63,248397510,40936,42.48,6340,6340,5930,8340,4500,6420,6067.95,0.58,0,1622,7013,6716,6333,6036,5653,6525,5845,44,1920,500,4490,10,1,8769174,520,13.95,1.22,12,0.47,425.00,4857.00,17300,20240307,-65.72,5930,20241209,0.00,17300,-65.72,20240307,5930,0.00,20241209,17300,-65.72,20240307,5930,0.00,20241209,2.23,N,217190,500,43 억,,51029,N,N,0,N,00,N
20241209,150931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,-460,5,-7.17,238229800,39226,40.70,6340,6340,5960,8340,4500,6420,6073.26,0.58,0,1860,7013,6716,6333,6036,5653,6525,5845,44,1920,500,4490,10,1,8769174,523,14.02,1.23,12,0.45,425.00,4857.00,17300,20240307,-65.55,5950,20241206,0.17,17300,-65.55,20240307,5950,0.17,20241206,17300,-65.55,20240307,5950,0.17,20241206,2.23,N,217190,500,43 억,,51029,N,N,0,N,00,N
20241209,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,-370,5,-5.76,184435480,30250,31.39,6340,6340,5960,8340,4500,6420,6097.04,0.58,0,720,7013,6716,6333,6036,5653,6525,5845,44,1920,500,4490,10,1,8769174,531,14.24,1.25,12,0.34,425.00,4857.00,17300,20240307,-65.03,5950,20241206,1.68,17300,-65.03,20240307,5950,1.68,20241206,17300,-65.03,20240307,5950,1.68,20241206,2.23,N,217190,500,43 억,,51029,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 160931 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6400 470 2 7.93 126643130 20141 48.55 5930 6400 5930 7700 4160 5930 6286.58 0.60 0 9033 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 561 15.06 1.32 12 0.23 425.00 4857.00 17300 20240307 -63.01 5930 20241210 7.93 17300 -63.01 20240307 5930 7.93 20241210 17300 -63.01 20240307 5930 7.93 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
3 20241210 150934 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6380 450 2 7.59 115494250 18397 44.34 5930 6390 5930 7700 4160 5930 6277.88 0.60 0 8890 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 559 15.01 1.31 12 0.21 425.00 4857.00 17300 20240307 -63.12 5930 20241210 7.59 17300 -63.12 20240307 5930 7.59 20241210 17300 -63.12 20240307 5930 7.59 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
4 20241210 140933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6360 430 2 7.25 105082610 16760 40.40 5930 6390 5930 7700 4160 5930 6269.85 0.60 0 7851 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 558 14.96 1.31 12 0.19 425.00 4857.00 17300 20240307 -63.24 5930 20241210 7.25 17300 -63.24 20240307 5930 7.25 20241210 17300 -63.24 20240307 5930 7.25 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
5 20241210 130934 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6300 370 2 6.24 100476450 16034 38.65 5930 6390 5930 7700 4160 5930 6266.46 0.60 0 7170 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 552 14.82 1.30 12 0.18 425.00 4857.00 17300 20240307 -63.58 5930 20241210 6.24 17300 -63.58 20240307 5930 6.24 20241210 17300 -63.58 20240307 5930 6.24 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
6 20241210 120933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6310 380 2 6.41 89655090 14322 34.52 5930 6390 5930 7700 4160 5930 6259.96 0.60 0 7094 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 553 14.85 1.30 12 0.16 425.00 4857.00 17300 20240307 -63.53 5930 20241210 6.41 17300 -63.53 20240307 5930 6.41 20241210 17300 -63.53 20240307 5930 6.41 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
7 20241210 110932 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6390 460 2 7.76 82203150 13150 31.70 5930 6390 5930 7700 4160 5930 6251.19 0.60 0 7265 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 560 15.04 1.32 12 0.15 425.00 4857.00 17300 20240307 -63.06 5930 20241210 7.76 17300 -63.06 20240307 5930 7.76 20241210 17300 -63.06 20240307 5930 7.76 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
8 20241210 100933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6210 280 2 4.72 34643670 5606 13.51 5930 6250 5930 7700 4160 5930 6179.75 0.60 0 1440 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 545 14.61 1.28 12 0.06 425.00 4857.00 17300 20240307 -64.10 5930 20241210 4.72 17300 -64.10 20240307 5930 4.72 20241210 17300 -64.10 20240307 5930 4.72 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
9 20241210 090939 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 6210 280 2 4.72 11616040 1896 4.57 5930 6220 5930 7700 4160 5930 6126.60 0.60 0 350 6476 6202 6066 5792 5656 6135 5725 44 1770 500 4150 10 1 8769174 545 14.61 1.28 12 0.02 425.00 4857.00 17300 20240307 -64.10 5930 20241210 4.72 17300 -64.10 20240307 5930 4.72 20241210 17300 -64.10 20240307 5930 4.72 20241210 2.21 N 217190 500 43 억 52687 N N 0 N 00 N
10 20241209 160930 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5930 -490 5 -7.63 248397510 40936 42.48 6340 6340 5930 8340 4500 6420 6067.95 0.58 0 1622 7013 6716 6333 6036 5653 6525 5845 44 1920 500 4490 10 1 8769174 520 13.95 1.22 12 0.47 425.00 4857.00 17300 20240307 -65.72 5930 20241209 0.00 17300 -65.72 20240307 5930 0.00 20241209 17300 -65.72 20240307 5930 0.00 20241209 2.23 N 217190 500 43 억 51029 N N 0 N 00 N
11 20241209 150931 57 100.00 KOSDAQ 기계.장비 N N N N N 5960 -460 5 -7.17 238229800 39226 40.70 6340 6340 5960 8340 4500 6420 6073.26 0.58 0 1860 7013 6716 6333 6036 5653 6525 5845 44 1920 500 4490 10 1 8769174 523 14.02 1.23 12 0.45 425.00 4857.00 17300 20240307 -65.55 5950 20241206 0.17 17300 -65.55 20240307 5950 0.17 20241206 17300 -65.55 20240307 5950 0.17 20241206 2.23 N 217190 500 43 억 51029 N N 0 N 00 N
12 20241209 140932 57 100.00 KOSDAQ 기계.장비 N N N N N 6050 -370 5 -5.76 184435480 30250 31.39 6340 6340 5960 8340 4500 6420 6097.04 0.58 0 720 7013 6716 6333 6036 5653 6525 5845 44 1920 500 4490 10 1 8769174 531 14.24 1.25 12 0.34 425.00 4857.00 17300 20240307 -65.03 5950 20241206 1.68 17300 -65.03 20240307 5950 1.68 20241206 17300 -65.03 20240307 5950 1.68 20241206 2.23 N 217190 500 43 억 51029 N N 0 N 00 N