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
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
20241210,160847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39600,1300,2,3.39,3015194050,75964,49.77,38050,41250,38050,49750,26850,38300,39693.52,2.14,0,10823,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3760,-40.12,4.90,12,0.80,-987.00,8089.00,75500,20240613,-47.55,22650,20240207,74.83,75500,-47.55,20240613,22650,74.83,20240207,75500,-47.55,20240613,22650,74.83,20240207,1.63,N,171090,500,47 억,,203096,N,N,48,N,00,N
20241210,150848,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39950,1650,2,4.31,2912293800,73377,48.08,38050,41250,38050,49750,26850,38300,39690.60,2.14,0,10611,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3793,-40.48,4.94,12,0.77,-987.00,8089.00,75500,20240613,-47.09,22650,20240207,76.38,75500,-47.09,20240613,22650,76.38,20240207,75500,-47.09,20240613,22650,76.38,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,140847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39850,1550,2,4.05,2708101200,68246,44.71,38050,41250,38050,49750,26850,38300,39682.68,2.14,0,11069,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3784,-40.37,4.93,12,0.72,-987.00,8089.00,75500,20240613,-47.22,22650,20240207,75.94,75500,-47.22,20240613,22650,75.94,20240207,75500,-47.22,20240613,22650,75.94,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,130848,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39800,1500,2,3.92,2433958500,61346,40.19,38050,41250,38050,49750,26850,38300,39677.26,2.14,0,10558,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3779,-40.32,4.92,12,0.65,-987.00,8089.00,75500,20240613,-47.28,22650,20240207,75.72,75500,-47.28,20240613,22650,75.72,20240207,75500,-47.28,20240613,22650,75.72,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,120847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39650,1350,2,3.52,2163051400,54493,35.70,38050,41250,38050,49750,26850,38300,39695.65,2.14,0,10813,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3765,-40.17,4.90,12,0.57,-987.00,8089.00,75500,20240613,-47.48,22650,20240207,75.06,75500,-47.48,20240613,22650,75.06,20240207,75500,-47.48,20240613,22650,75.06,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,110847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39650,1350,2,3.52,1994623500,50249,32.92,38050,41250,38050,49750,26850,38300,39696.46,2.14,0,12231,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3765,-40.17,4.90,12,0.53,-987.00,8089.00,75500,20240613,-47.48,22650,20240207,75.06,75500,-47.48,20240613,22650,75.06,20240207,75500,-47.48,20240613,22650,75.06,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,100847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39950,1650,2,4.31,1439673750,36273,23.77,38050,41250,38050,49750,26850,38300,39692.26,2.14,0,12402,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3793,-40.48,4.94,12,0.38,-987.00,8089.00,75500,20240613,-47.09,22650,20240207,76.38,75500,-47.09,20240613,22650,76.38,20240207,75500,-47.09,20240613,22650,76.38,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241210,090853,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,39650,1350,2,3.52,502991350,12927,8.47,38050,39700,38050,49750,26850,38300,38912.98,2.14,0,7937,44566,41432,39566,36432,34566,40500,35500,47,11450,500,26810,50,1,9494405,3765,-40.17,4.90,12,0.14,-987.00,8089.00,75500,20240613,-47.48,22650,20240207,75.06,75500,-47.48,20240613,22650,75.06,20240207,75500,-47.48,20240613,22650,75.06,20240207,1.63,N,171090,500,47 억,,203096,N,N,238,N,00,N
20241209,160845,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,38300,-4650,5,-10.83,5889737100,149959,217.52,41200,42700,37700,55800,30100,42950,39274.61,2.43,0,-28141,46016,44482,42716,41182,39416,43600,40300,47,12850,500,30060,50,1,9494405,3636,-38.80,4.73,12,1.58,-987.00,8089.00,75500,20240613,-49.27,22650,20240207,69.09,75500,-49.27,20240613,22650,69.09,20240207,75500,-49.27,20240613,22650,69.09,20240207,1.62,N,171090,500,47 억,,231020,N,N,238,N,00,N
20241209,150845,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,38750,-4200,5,-9.78,5609271950,142671,206.95,41200,42700,37700,55800,30100,42950,39314.86,2.43,0,-27168,46016,44482,42716,41182,39416,43600,40300,47,12850,500,30060,50,1,9494405,3679,-39.26,4.79,12,1.50,-987.00,8089.00,75500,20240613,-48.68,22650,20240207,71.08,75500,-48.68,20240613,22650,71.08,20240207,75500,-48.68,20240613,22650,71.08,20240207,1.62,N,171090,500,47 억,,231020,N,N,48,N,00,N
20241209,140846,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,38800,-4150,5,-9.66,4968020200,126170,183.01,41200,42700,37700,55800,30100,42950,39374.19,2.43,0,-27926,46016,44482,42716,41182,39416,43600,40300,47,12850,500,30060,50,1,9494405,3684,-39.31,4.80,12,1.33,-987.00,8089.00,75500,20240613,-48.61,22650,20240207,71.30,75500,-48.61,20240613,22650,71.30,20240207,75500,-48.61,20240613,22650,71.30,20240207,1.62,N,171090,500,47 억,,231020,N,N,48,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 160847 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39600 1300 2 3.39 3015194050 75964 49.77 38050 41250 38050 49750 26850 38300 39693.52 2.14 0 10823 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3760 -40.12 4.90 12 0.80 -987.00 8089.00 75500 20240613 -47.55 22650 20240207 74.83 75500 -47.55 20240613 22650 74.83 20240207 75500 -47.55 20240613 22650 74.83 20240207 1.63 N 171090 500 47 억 203096 N N 48 N 00 N
3 20241210 150848 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39950 1650 2 4.31 2912293800 73377 48.08 38050 41250 38050 49750 26850 38300 39690.60 2.14 0 10611 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3793 -40.48 4.94 12 0.77 -987.00 8089.00 75500 20240613 -47.09 22650 20240207 76.38 75500 -47.09 20240613 22650 76.38 20240207 75500 -47.09 20240613 22650 76.38 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
4 20241210 140847 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39850 1550 2 4.05 2708101200 68246 44.71 38050 41250 38050 49750 26850 38300 39682.68 2.14 0 11069 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3784 -40.37 4.93 12 0.72 -987.00 8089.00 75500 20240613 -47.22 22650 20240207 75.94 75500 -47.22 20240613 22650 75.94 20240207 75500 -47.22 20240613 22650 75.94 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
5 20241210 130848 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39800 1500 2 3.92 2433958500 61346 40.19 38050 41250 38050 49750 26850 38300 39677.26 2.14 0 10558 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3779 -40.32 4.92 12 0.65 -987.00 8089.00 75500 20240613 -47.28 22650 20240207 75.72 75500 -47.28 20240613 22650 75.72 20240207 75500 -47.28 20240613 22650 75.72 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
6 20241210 120847 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39650 1350 2 3.52 2163051400 54493 35.70 38050 41250 38050 49750 26850 38300 39695.65 2.14 0 10813 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3765 -40.17 4.90 12 0.57 -987.00 8089.00 75500 20240613 -47.48 22650 20240207 75.06 75500 -47.48 20240613 22650 75.06 20240207 75500 -47.48 20240613 22650 75.06 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
7 20241210 110847 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39650 1350 2 3.52 1994623500 50249 32.92 38050 41250 38050 49750 26850 38300 39696.46 2.14 0 12231 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3765 -40.17 4.90 12 0.53 -987.00 8089.00 75500 20240613 -47.48 22650 20240207 75.06 75500 -47.48 20240613 22650 75.06 20240207 75500 -47.48 20240613 22650 75.06 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
8 20241210 100847 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39950 1650 2 4.31 1439673750 36273 23.77 38050 41250 38050 49750 26850 38300 39692.26 2.14 0 12402 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3793 -40.48 4.94 12 0.38 -987.00 8089.00 75500 20240613 -47.09 22650 20240207 76.38 75500 -47.09 20240613 22650 76.38 20240207 75500 -47.09 20240613 22650 76.38 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
9 20241210 090853 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 39650 1350 2 3.52 502991350 12927 8.47 38050 39700 38050 49750 26850 38300 38912.98 2.14 0 7937 44566 41432 39566 36432 34566 40500 35500 47 11450 500 26810 50 1 9494405 3765 -40.17 4.90 12 0.14 -987.00 8089.00 75500 20240613 -47.48 22650 20240207 75.06 75500 -47.48 20240613 22650 75.06 20240207 75500 -47.48 20240613 22650 75.06 20240207 1.63 N 171090 500 47 억 203096 N N 238 N 00 N
10 20241209 160845 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 38300 -4650 5 -10.83 5889737100 149959 217.52 41200 42700 37700 55800 30100 42950 39274.61 2.43 0 -28141 46016 44482 42716 41182 39416 43600 40300 47 12850 500 30060 50 1 9494405 3636 -38.80 4.73 12 1.58 -987.00 8089.00 75500 20240613 -49.27 22650 20240207 69.09 75500 -49.27 20240613 22650 69.09 20240207 75500 -49.27 20240613 22650 69.09 20240207 1.62 N 171090 500 47 억 231020 N N 238 N 00 N
11 20241209 150845 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 38750 -4200 5 -9.78 5609271950 142671 206.95 41200 42700 37700 55800 30100 42950 39314.86 2.43 0 -27168 46016 44482 42716 41182 39416 43600 40300 47 12850 500 30060 50 1 9494405 3679 -39.26 4.79 12 1.50 -987.00 8089.00 75500 20240613 -48.68 22650 20240207 71.08 75500 -48.68 20240613 22650 71.08 20240207 75500 -48.68 20240613 22650 71.08 20240207 1.62 N 171090 500 47 억 231020 N N 48 N 00 N
12 20241209 140846 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 38800 -4150 5 -9.66 4968020200 126170 183.01 41200 42700 37700 55800 30100 42950 39374.19 2.43 0 -27926 46016 44482 42716 41182 39416 43600 40300 47 12850 500 30060 50 1 9494405 3684 -39.31 4.80 12 1.33 -987.00 8089.00 75500 20240613 -48.61 22650 20240207 71.30 75500 -48.61 20240613 22650 71.30 20240207 75500 -48.61 20240613 22650 71.30 20240207 1.62 N 171090 500 47 억 231020 N N 48 N 00 N