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
217820/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
20241210,160933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2215,145,2,7.00,244736175,112739,45.22,2030,2220,2030,2690,1450,2070,2170.22,0.57,0,59780,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1051,-26.69,0.61,12,0.24,-83.00,3633.00,7300,20240215,-69.66,2030,20241210,9.11,7300,-69.66,20240215,2030,9.11,20241210,7300,-69.66,20240215,2030,9.11,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,150936,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2195,125,2,6.04,219018025,101070,40.54,2030,2220,2030,2690,1450,2070,2166.99,0.57,0,51615,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1042,-26.45,0.60,12,0.21,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,7300,-69.93,20240215,2030,8.13,20241210,7300,-69.93,20240215,2030,8.13,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,140936,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2195,125,2,6.04,211612865,97697,39.18,2030,2220,2030,2690,1450,2070,2166.01,0.57,0,49229,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1042,-26.45,0.60,12,0.21,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,7300,-69.93,20240215,2030,8.13,20241210,7300,-69.93,20240215,2030,8.13,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,130936,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2200,130,2,6.28,200452615,92609,37.14,2030,2220,2030,2690,1450,2070,2164.50,0.57,0,46632,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1044,-26.51,0.61,12,0.20,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,7300,-69.86,20240215,2030,8.37,20241210,7300,-69.86,20240215,2030,8.37,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,120935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2195,125,2,6.04,178631715,82633,33.14,2030,2220,2030,2690,1450,2070,2161.75,0.57,0,40110,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1042,-26.45,0.60,12,0.17,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,7300,-69.93,20240215,2030,8.13,20241210,7300,-69.93,20240215,2030,8.13,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,110935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2190,120,2,5.80,137145235,63772,25.58,2030,2195,2030,2690,1450,2070,2150.56,0.57,0,29947,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1039,-26.39,0.60,12,0.13,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,7300,-70.00,20240215,2030,7.88,20241210,7300,-70.00,20240215,2030,7.88,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,100935,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2160,90,2,4.35,102817320,48002,19.25,2030,2190,2030,2690,1450,2070,2141.94,0.57,0,21942,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1025,-26.02,0.59,12,0.10,-83.00,3633.00,7300,20240215,-70.41,2030,20241210,6.40,7300,-70.41,20240215,2030,6.40,20241210,7300,-70.41,20240215,2030,6.40,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241210,090941,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2130,60,2,2.90,35298680,16759,6.72,2030,2170,2030,2690,1450,2070,2106.25,0.57,0,5941,2390,2230,2140,1980,1890,2185,1935,237,620,500,1440,5,1,47454559,1011,-25.66,0.59,12,0.04,-83.00,3633.00,7300,20240215,-70.82,2030,20241210,4.93,7300,-70.82,20240215,2030,4.93,20241210,7300,-70.82,20240215,2030,4.93,20241210,0.20,N,217820,500,237 억,,268551,N,N,0,N,00,N
20241209,160932,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2070,-165,5,-7.38,520015145,247995,172.73,2295,2300,2050,2905,1565,2235,2096.88,0.63,0,-25799,2388,2311,2243,2166,2098,2277,2132,237,670,500,1560,5,1,47454559,982,-24.94,0.57,12,0.52,-83.00,3633.00,7300,20240215,-71.64,2050,20241209,0.98,7300,-71.64,20240215,2050,0.98,20241209,7300,-71.64,20240215,2050,0.98,20241209,0.21,N,217820,500,237 억,,298648,N,N,0,N,00,N
20241209,150933,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2095,-140,5,-6.26,507116195,241783,168.41,2295,2300,2050,2905,1565,2235,2097.40,0.63,0,-24752,2388,2311,2243,2166,2098,2277,2132,237,670,500,1560,5,1,47454559,994,-25.24,0.58,12,0.51,-83.00,3633.00,7300,20240215,-71.30,2050,20241209,2.20,7300,-71.30,20240215,2050,2.20,20241209,7300,-71.30,20240215,2050,2.20,20241209,0.21,N,217820,500,237 억,,298648,N,N,0,N,00,N
20241209,140934,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2070,-165,5,-7.38,385725020,183400,127.74,2295,2300,2050,2905,1565,2235,2103.19,0.63,0,-25998,2388,2311,2243,2166,2098,2277,2132,237,670,500,1560,5,1,47454559,982,-24.94,0.57,12,0.39,-83.00,3633.00,7300,20240215,-71.64,2050,20241209,0.98,7300,-71.64,20240215,2050,0.98,20241209,7300,-71.64,20240215,2050,0.98,20241209,0.21,N,217820,500,237 억,,298648,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 160933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2215 145 2 7.00 244736175 112739 45.22 2030 2220 2030 2690 1450 2070 2170.22 0.57 0 59780 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1051 -26.69 0.61 12 0.24 -83.00 3633.00 7300 20240215 -69.66 2030 20241210 9.11 7300 -69.66 20240215 2030 9.11 20241210 7300 -69.66 20240215 2030 9.11 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
3 20241210 150936 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2195 125 2 6.04 219018025 101070 40.54 2030 2220 2030 2690 1450 2070 2166.99 0.57 0 51615 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1042 -26.45 0.60 12 0.21 -83.00 3633.00 7300 20240215 -69.93 2030 20241210 8.13 7300 -69.93 20240215 2030 8.13 20241210 7300 -69.93 20240215 2030 8.13 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
4 20241210 140936 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2195 125 2 6.04 211612865 97697 39.18 2030 2220 2030 2690 1450 2070 2166.01 0.57 0 49229 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1042 -26.45 0.60 12 0.21 -83.00 3633.00 7300 20240215 -69.93 2030 20241210 8.13 7300 -69.93 20240215 2030 8.13 20241210 7300 -69.93 20240215 2030 8.13 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
5 20241210 130936 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2200 130 2 6.28 200452615 92609 37.14 2030 2220 2030 2690 1450 2070 2164.50 0.57 0 46632 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1044 -26.51 0.61 12 0.20 -83.00 3633.00 7300 20240215 -69.86 2030 20241210 8.37 7300 -69.86 20240215 2030 8.37 20241210 7300 -69.86 20240215 2030 8.37 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
6 20241210 120935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2195 125 2 6.04 178631715 82633 33.14 2030 2220 2030 2690 1450 2070 2161.75 0.57 0 40110 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1042 -26.45 0.60 12 0.17 -83.00 3633.00 7300 20240215 -69.93 2030 20241210 8.13 7300 -69.93 20240215 2030 8.13 20241210 7300 -69.93 20240215 2030 8.13 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
7 20241210 110935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2190 120 2 5.80 137145235 63772 25.58 2030 2195 2030 2690 1450 2070 2150.56 0.57 0 29947 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1039 -26.39 0.60 12 0.13 -83.00 3633.00 7300 20240215 -70.00 2030 20241210 7.88 7300 -70.00 20240215 2030 7.88 20241210 7300 -70.00 20240215 2030 7.88 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
8 20241210 100935 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2160 90 2 4.35 102817320 48002 19.25 2030 2190 2030 2690 1450 2070 2141.94 0.57 0 21942 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1025 -26.02 0.59 12 0.10 -83.00 3633.00 7300 20240215 -70.41 2030 20241210 6.40 7300 -70.41 20240215 2030 6.40 20241210 7300 -70.41 20240215 2030 6.40 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
9 20241210 090941 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2130 60 2 2.90 35298680 16759 6.72 2030 2170 2030 2690 1450 2070 2106.25 0.57 0 5941 2390 2230 2140 1980 1890 2185 1935 237 620 500 1440 5 1 47454559 1011 -25.66 0.59 12 0.04 -83.00 3633.00 7300 20240215 -70.82 2030 20241210 4.93 7300 -70.82 20240215 2030 4.93 20241210 7300 -70.82 20240215 2030 4.93 20241210 0.20 N 217820 500 237 억 268551 N N 0 N 00 N
10 20241209 160932 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2070 -165 5 -7.38 520015145 247995 172.73 2295 2300 2050 2905 1565 2235 2096.88 0.63 0 -25799 2388 2311 2243 2166 2098 2277 2132 237 670 500 1560 5 1 47454559 982 -24.94 0.57 12 0.52 -83.00 3633.00 7300 20240215 -71.64 2050 20241209 0.98 7300 -71.64 20240215 2050 0.98 20241209 7300 -71.64 20240215 2050 0.98 20241209 0.21 N 217820 500 237 억 298648 N N 0 N 00 N
11 20241209 150933 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2095 -140 5 -6.26 507116195 241783 168.41 2295 2300 2050 2905 1565 2235 2097.40 0.63 0 -24752 2388 2311 2243 2166 2098 2277 2132 237 670 500 1560 5 1 47454559 994 -25.24 0.58 12 0.51 -83.00 3633.00 7300 20240215 -71.30 2050 20241209 2.20 7300 -71.30 20240215 2050 2.20 20241209 7300 -71.30 20240215 2050 2.20 20241209 0.21 N 217820 500 237 억 298648 N N 0 N 00 N
12 20241209 140934 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 2070 -165 5 -7.38 385725020 183400 127.74 2295 2300 2050 2905 1565 2235 2103.19 0.63 0 -25998 2388 2311 2243 2166 2098 2277 2132 237 670 500 1560 5 1 47454559 982 -24.94 0.57 12 0.39 -83.00 3633.00 7300 20240215 -71.64 2050 20241209 0.98 7300 -71.64 20240215 2050 0.98 20241209 7300 -71.64 20240215 2050 0.98 20241209 0.21 N 217820 500 237 억 298648 N N 0 N 00 N