ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
171090/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
20241203,160842,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44550,900,2,2.06,1066684200,24113,71.34,43850,44800,43350,56700,30600,43650,44238.11,2.29,0,4143,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4230,-45.14,5.51,12,0.25,-987.00,8089.00,75500,20240613,-40.99,22650,20240207,96.69,75500,-40.99,20240613,22650,96.69,20240207,75500,-40.99,20240613,22650,96.69,20240207,1.70,N,171090,500,47 억,,216962,N,N,108,N,00,N
20241203,150916,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44800,1150,2,2.63,1008691050,22814,67.50,43850,44800,43350,56700,30600,43650,44215.05,2.29,0,3903,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4253,-45.39,5.54,12,0.24,-987.00,8089.00,75500,20240613,-40.66,22650,20240207,97.79,75500,-40.66,20240613,22650,97.79,20240207,75500,-40.66,20240613,22650,97.79,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,140901,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44400,750,2,1.72,778661550,17654,52.23,43850,44650,43350,56700,30600,43650,44108.23,2.29,0,2755,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4216,-44.98,5.49,12,0.19,-987.00,8089.00,75500,20240613,-41.19,22650,20240207,96.03,75500,-41.19,20240613,22650,96.03,20240207,75500,-41.19,20240613,22650,96.03,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,130903,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44450,800,2,1.83,721844500,16376,48.45,43850,44650,43350,56700,30600,43650,44080.86,2.29,0,2457,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4220,-45.04,5.50,12,0.17,-987.00,8089.00,75500,20240613,-41.13,22650,20240207,96.25,75500,-41.13,20240613,22650,96.25,20240207,75500,-41.13,20240613,22650,96.25,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,120914,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44600,950,2,2.18,681197600,15463,45.75,43850,44650,43350,56700,30600,43650,44054.83,2.29,0,1878,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4235,-45.19,5.51,12,0.16,-987.00,8089.00,75500,20240613,-40.93,22650,20240207,96.91,75500,-40.93,20240613,22650,96.91,20240207,75500,-40.93,20240613,22650,96.91,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,110855,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44050,400,2,0.92,535429500,12169,36.00,43850,44350,43350,56700,30600,43650,44001.05,2.29,0,904,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4182,-44.63,5.45,12,0.13,-987.00,8089.00,75500,20240613,-41.66,22650,20240207,94.48,75500,-41.66,20240613,22650,94.48,20240207,75500,-41.66,20240613,22650,94.48,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,100841,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44200,550,2,1.26,368402000,8391,24.83,43850,44300,43350,56700,30600,43650,43906.10,2.29,0,-521,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4197,-44.78,5.46,12,0.09,-987.00,8089.00,75500,20240613,-41.46,22650,20240207,95.14,75500,-41.46,20240613,22650,95.14,20240207,75500,-41.46,20240613,22650,95.14,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241203,090833,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44100,450,2,1.03,95798850,2176,6.44,43850,44300,43350,56700,30600,43650,44034.94,2.29,0,391,45616,44632,43816,42832,42016,44225,42425,47,13050,500,30550,50,1,9494405,4187,-44.68,5.45,12,0.02,-987.00,8089.00,75500,20240613,-41.59,22650,20240207,94.70,75500,-41.59,20240613,22650,94.70,20240207,75500,-41.59,20240613,22650,94.70,20240207,1.70,N,171090,500,47 억,,216962,N,N,74,N,00,N
20241202,160821,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,43650,-700,5,-1.58,1452821100,33245,112.71,44350,44800,43000,57600,31050,44350,43700.59,2.21,0,7976,47316,45832,44816,43332,42316,45325,42825,47,13250,500,31040,50,1,9494405,4144,-44.22,5.40,12,0.35,-987.00,8089.00,75500,20240613,-42.19,22650,20240207,92.72,75500,-42.19,20240613,22650,92.72,20240207,75500,-42.19,20240613,22650,92.72,20240207,1.73,N,171090,500,47 억,,209366,N,N,74,N,00,N
20241202,150924,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,43550,-800,5,-1.80,1386473000,31723,107.55,44350,44800,43000,57600,31050,44350,43705.61,2.21,0,8137,47316,45832,44816,43332,42316,45325,42825,47,13250,500,31040,50,1,9494405,4135,-44.12,5.38,12,0.33,-987.00,8089.00,75500,20240613,-42.32,22650,20240207,92.27,75500,-42.32,20240613,22650,92.27,20240207,75500,-42.32,20240613,22650,92.27,20240207,1.73,N,171090,500,47 억,,209366,N,N,10,N,00,N
20241202,140840,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,43800,-550,5,-1.24,1251502100,28634,97.08,44350,44800,43000,57600,31050,44350,43706.86,2.21,0,7840,47316,45832,44816,43332,42316,45325,42825,47,13250,500,31040,50,1,9494405,4159,-44.38,5.41,12,0.30,-987.00,8089.00,75500,20240613,-41.99,22650,20240207,93.38,75500,-41.99,20240613,22650,93.38,20240207,75500,-41.99,20240613,22650,93.38,20240207,1.73,N,171090,500,47 억,,209366,N,N,10,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 20241203 160842 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44550 900 2 2.06 1066684200 24113 71.34 43850 44800 43350 56700 30600 43650 44238.11 2.29 0 4143 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4230 -45.14 5.51 12 0.25 -987.00 8089.00 75500 20240613 -40.99 22650 20240207 96.69 75500 -40.99 20240613 22650 96.69 20240207 75500 -40.99 20240613 22650 96.69 20240207 1.70 N 171090 500 47 억 216962 N N 108 N 00 N
3 20241203 150916 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44800 1150 2 2.63 1008691050 22814 67.50 43850 44800 43350 56700 30600 43650 44215.05 2.29 0 3903 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4253 -45.39 5.54 12 0.24 -987.00 8089.00 75500 20240613 -40.66 22650 20240207 97.79 75500 -40.66 20240613 22650 97.79 20240207 75500 -40.66 20240613 22650 97.79 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
4 20241203 140901 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44400 750 2 1.72 778661550 17654 52.23 43850 44650 43350 56700 30600 43650 44108.23 2.29 0 2755 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4216 -44.98 5.49 12 0.19 -987.00 8089.00 75500 20240613 -41.19 22650 20240207 96.03 75500 -41.19 20240613 22650 96.03 20240207 75500 -41.19 20240613 22650 96.03 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
5 20241203 130903 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44450 800 2 1.83 721844500 16376 48.45 43850 44650 43350 56700 30600 43650 44080.86 2.29 0 2457 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4220 -45.04 5.50 12 0.17 -987.00 8089.00 75500 20240613 -41.13 22650 20240207 96.25 75500 -41.13 20240613 22650 96.25 20240207 75500 -41.13 20240613 22650 96.25 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
6 20241203 120914 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44600 950 2 2.18 681197600 15463 45.75 43850 44650 43350 56700 30600 43650 44054.83 2.29 0 1878 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4235 -45.19 5.51 12 0.16 -987.00 8089.00 75500 20240613 -40.93 22650 20240207 96.91 75500 -40.93 20240613 22650 96.91 20240207 75500 -40.93 20240613 22650 96.91 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
7 20241203 110855 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44050 400 2 0.92 535429500 12169 36.00 43850 44350 43350 56700 30600 43650 44001.05 2.29 0 904 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4182 -44.63 5.45 12 0.13 -987.00 8089.00 75500 20240613 -41.66 22650 20240207 94.48 75500 -41.66 20240613 22650 94.48 20240207 75500 -41.66 20240613 22650 94.48 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
8 20241203 100841 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44200 550 2 1.26 368402000 8391 24.83 43850 44300 43350 56700 30600 43650 43906.10 2.29 0 -521 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4197 -44.78 5.46 12 0.09 -987.00 8089.00 75500 20240613 -41.46 22650 20240207 95.14 75500 -41.46 20240613 22650 95.14 20240207 75500 -41.46 20240613 22650 95.14 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
9 20241203 090833 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 44100 450 2 1.03 95798850 2176 6.44 43850 44300 43350 56700 30600 43650 44034.94 2.29 0 391 45616 44632 43816 42832 42016 44225 42425 47 13050 500 30550 50 1 9494405 4187 -44.68 5.45 12 0.02 -987.00 8089.00 75500 20240613 -41.59 22650 20240207 94.70 75500 -41.59 20240613 22650 94.70 20240207 75500 -41.59 20240613 22650 94.70 20240207 1.70 N 171090 500 47 억 216962 N N 74 N 00 N
10 20241202 160821 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 43650 -700 5 -1.58 1452821100 33245 112.71 44350 44800 43000 57600 31050 44350 43700.59 2.21 0 7976 47316 45832 44816 43332 42316 45325 42825 47 13250 500 31040 50 1 9494405 4144 -44.22 5.40 12 0.35 -987.00 8089.00 75500 20240613 -42.19 22650 20240207 92.72 75500 -42.19 20240613 22650 92.72 20240207 75500 -42.19 20240613 22650 92.72 20240207 1.73 N 171090 500 47 억 209366 N N 74 N 00 N
11 20241202 150924 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 43550 -800 5 -1.80 1386473000 31723 107.55 44350 44800 43000 57600 31050 44350 43705.61 2.21 0 8137 47316 45832 44816 43332 42316 45325 42825 47 13250 500 31040 50 1 9494405 4135 -44.12 5.38 12 0.33 -987.00 8089.00 75500 20240613 -42.32 22650 20240207 92.27 75500 -42.32 20240613 22650 92.27 20240207 75500 -42.32 20240613 22650 92.27 20240207 1.73 N 171090 500 47 억 209366 N N 10 N 00 N
12 20241202 140840 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 43800 -550 5 -1.24 1251502100 28634 97.08 44350 44800 43000 57600 31050 44350 43706.86 2.21 0 7840 47316 45832 44816 43332 42316 45325 42825 47 13250 500 31040 50 1 9494405 4159 -44.38 5.41 12 0.30 -987.00 8089.00 75500 20240613 -41.99 22650 20240207 93.38 75500 -41.99 20240613 22650 93.38 20240207 75500 -41.99 20240613 22650 93.38 20240207 1.73 N 171090 500 47 억 209366 N N 10 N 00 N