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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013810/price/prices-20241101.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
20241121,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,-80,5,-1.85,7541640740,1785898,33.97,4110,4380,4085,5600,3025,4315,4222.84,0.03,0,149832,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,621,-37.48,1.44,12,12.19,-113.00,2942.00,5950,20240118,-28.82,2955,20240712,43.32,5950,-28.82,20240118,2955,43.32,20240712,5950,-28.82,20240118,2955,43.32,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-50,5,-1.16,7299732785,1728905,32.88,4110,4380,4085,5600,3025,4315,4222.14,0.03,0,146137,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,625,-37.74,1.45,12,11.80,-113.00,2942.00,5950,20240118,-28.32,2955,20240712,44.33,5950,-28.32,20240118,2955,44.33,20240712,5950,-28.32,20240118,2955,44.33,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4175,-140,5,-3.24,6659404465,1577988,30.01,4110,4380,4085,5600,3025,4315,4220.15,0.03,0,179696,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,612,-36.95,1.42,12,10.77,-113.00,2942.00,5950,20240118,-29.83,2955,20240712,41.29,5950,-29.83,20240118,2955,41.29,20240712,5950,-29.83,20240118,2955,41.29,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,130308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4170,-145,5,-3.36,6167134005,1460363,27.77,4110,4380,4085,5600,3025,4315,4222.98,0.03,0,165663,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,611,-36.90,1.42,12,9.96,-113.00,2942.00,5950,20240118,-29.92,2955,20240712,41.12,5950,-29.92,20240118,2955,41.12,20240712,5950,-29.92,20240118,2955,41.12,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-105,5,-2.43,5709991740,1350712,25.69,4110,4380,4085,5600,3025,4315,4227.36,0.03,0,151158,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,617,-37.26,1.43,12,9.22,-113.00,2942.00,5950,20240118,-29.24,2955,20240712,42.47,5950,-29.24,20240118,2955,42.47,20240712,5950,-29.24,20240118,2955,42.47,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4210,-105,5,-2.43,5510044845,1303244,24.79,4110,4380,4085,5600,3025,4315,4227.91,0.03,0,157034,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,617,-37.26,1.43,12,8.89,-113.00,2942.00,5950,20240118,-29.24,2955,20240712,42.47,5950,-29.24,20240118,2955,42.47,20240712,5950,-29.24,20240118,2955,42.47,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,100308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4270,-45,5,-1.04,4738474605,1120766,21.32,4110,4380,4085,5600,3025,4315,4227.85,0.03,0,142520,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,626,-37.79,1.45,12,7.65,-113.00,2942.00,5950,20240118,-28.24,2955,20240712,44.50,5950,-28.24,20240118,2955,44.50,20240712,5950,-28.24,20240118,2955,44.50,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241121,090307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,-170,5,-3.94,989640195,240689,4.58,4110,4155,4085,5600,3025,4315,4111.23,0.03,0,65206,4715,4515,4260,4060,3805,4615,4160,73,1285,500,2760,5,1,14655470,607,-36.68,1.41,12,1.64,-113.00,2942.00,5950,20240118,-30.34,2955,20240712,40.27,5950,-30.34,20240118,2955,40.27,20240712,5950,-30.34,20240118,2955,40.27,20240712,4.60,N,013810,500,73 억,,4132,N,N,0,N,00,N
20241120,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,300,2,7.47,21490564410,5047920,1086.19,4160,4460,4005,5210,2815,4015,4256.82,1.86,0,-266555,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,632,-38.19,1.47,12,34.44,-113.00,2942.00,5950,20240118,-27.48,2955,20240712,46.02,5950,-27.48,20240118,2955,46.02,20240712,5950,-27.48,20240118,2955,46.02,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N
20241120,150310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,405,2,10.09,11679235855,2792545,600.89,4160,4435,4005,5210,2815,4015,4182.30,1.86,0,-194315,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,648,-39.12,1.50,12,19.05,-113.00,2942.00,5950,20240118,-25.71,2955,20240712,49.58,5950,-25.71,20240118,2955,49.58,20240712,5950,-25.71,20240118,2955,49.58,20240712,4.77,N,013810,500,73 억,,272901,N,N,0,N,00,N
20241120,140310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,50,2,1.25,7324397635,1775095,381.96,4160,4250,4010,5210,2815,4015,4126.21,1.86,0,-264836,4118,4066,4008,3956,3898,4092,3982,73,1195,500,2560,5,1,14655470,596,-35.97,1.38,12,12.11,-113.00,2942.00,5950,20240118,-31.68,2955,20240712,37.56,5950,-31.68,20240118,2955,37.56,20240712,5950,-31.68,20240118,2955,37.56,20240712,4.77,N,013810,500,73 억,,272901,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 20241121 160304 57 100.00 KOSDAQ 기계.장비 N N N N N 4235 -80 5 -1.85 7541640740 1785898 33.97 4110 4380 4085 5600 3025 4315 4222.84 0.03 0 149832 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 621 -37.48 1.44 12 12.19 -113.00 2942.00 5950 20240118 -28.82 2955 20240712 43.32 5950 -28.82 20240118 2955 43.32 20240712 5950 -28.82 20240118 2955 43.32 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
3 20241121 150310 57 100.00 KOSDAQ 기계.장비 N N N N N 4265 -50 5 -1.16 7299732785 1728905 32.88 4110 4380 4085 5600 3025 4315 4222.14 0.03 0 146137 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 625 -37.74 1.45 12 11.80 -113.00 2942.00 5950 20240118 -28.32 2955 20240712 44.33 5950 -28.32 20240118 2955 44.33 20240712 5950 -28.32 20240118 2955 44.33 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
4 20241121 140309 57 100.00 KOSDAQ 기계.장비 N N N N N 4175 -140 5 -3.24 6659404465 1577988 30.01 4110 4380 4085 5600 3025 4315 4220.15 0.03 0 179696 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 612 -36.95 1.42 12 10.77 -113.00 2942.00 5950 20240118 -29.83 2955 20240712 41.29 5950 -29.83 20240118 2955 41.29 20240712 5950 -29.83 20240118 2955 41.29 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
5 20241121 130308 57 100.00 KOSDAQ 기계.장비 N N N N N 4170 -145 5 -3.36 6167134005 1460363 27.77 4110 4380 4085 5600 3025 4315 4222.98 0.03 0 165663 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 611 -36.90 1.42 12 9.96 -113.00 2942.00 5950 20240118 -29.92 2955 20240712 41.12 5950 -29.92 20240118 2955 41.12 20240712 5950 -29.92 20240118 2955 41.12 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
6 20241121 120307 57 100.00 KOSDAQ 기계.장비 N N N N N 4210 -105 5 -2.43 5709991740 1350712 25.69 4110 4380 4085 5600 3025 4315 4227.36 0.03 0 151158 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 617 -37.26 1.43 12 9.22 -113.00 2942.00 5950 20240118 -29.24 2955 20240712 42.47 5950 -29.24 20240118 2955 42.47 20240712 5950 -29.24 20240118 2955 42.47 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
7 20241121 110307 57 100.00 KOSDAQ 기계.장비 N N N N N 4210 -105 5 -2.43 5510044845 1303244 24.79 4110 4380 4085 5600 3025 4315 4227.91 0.03 0 157034 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 617 -37.26 1.43 12 8.89 -113.00 2942.00 5950 20240118 -29.24 2955 20240712 42.47 5950 -29.24 20240118 2955 42.47 20240712 5950 -29.24 20240118 2955 42.47 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
8 20241121 100308 57 100.00 KOSDAQ 기계.장비 N N N N N 4270 -45 5 -1.04 4738474605 1120766 21.32 4110 4380 4085 5600 3025 4315 4227.85 0.03 0 142520 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 626 -37.79 1.45 12 7.65 -113.00 2942.00 5950 20240118 -28.24 2955 20240712 44.50 5950 -28.24 20240118 2955 44.50 20240712 5950 -28.24 20240118 2955 44.50 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
9 20241121 090307 57 100.00 KOSDAQ 기계.장비 N N N N N 4145 -170 5 -3.94 989640195 240689 4.58 4110 4155 4085 5600 3025 4315 4111.23 0.03 0 65206 4715 4515 4260 4060 3805 4615 4160 73 1285 500 2760 5 1 14655470 607 -36.68 1.41 12 1.64 -113.00 2942.00 5950 20240118 -30.34 2955 20240712 40.27 5950 -30.34 20240118 2955 40.27 20240712 5950 -30.34 20240118 2955 40.27 20240712 4.60 N 013810 500 73 억 4132 N N 0 N 00 N
10 20241120 160306 57 100.00 KOSDAQ 기계.장비 N N N N N 4315 300 2 7.47 21490564410 5047920 1086.19 4160 4460 4005 5210 2815 4015 4256.82 1.86 0 -266555 4118 4066 4008 3956 3898 4092 3982 73 1195 500 2560 5 1 14655470 632 -38.19 1.47 12 34.44 -113.00 2942.00 5950 20240118 -27.48 2955 20240712 46.02 5950 -27.48 20240118 2955 46.02 20240712 5950 -27.48 20240118 2955 46.02 20240712 4.77 N 013810 500 73 억 272901 N N 0 N 00 N
11 20241120 150310 57 100.00 KOSDAQ 기계.장비 N N N N N 4420 405 2 10.09 11679235855 2792545 600.89 4160 4435 4005 5210 2815 4015 4182.30 1.86 0 -194315 4118 4066 4008 3956 3898 4092 3982 73 1195 500 2560 5 1 14655470 648 -39.12 1.50 12 19.05 -113.00 2942.00 5950 20240118 -25.71 2955 20240712 49.58 5950 -25.71 20240118 2955 49.58 20240712 5950 -25.71 20240118 2955 49.58 20240712 4.77 N 013810 500 73 억 272901 N N 0 N 00 N
12 20241120 140310 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 50 2 1.25 7324397635 1775095 381.96 4160 4250 4010 5210 2815 4015 4126.21 1.86 0 -264836 4118 4066 4008 3956 3898 4092 3982 73 1195 500 2560 5 1 14655470 596 -35.97 1.38 12 12.11 -113.00 2942.00 5950 20240118 -31.68 2955 20240712 37.56 5950 -31.68 20240118 2955 37.56 20240712 5950 -31.68 20240118 2955 37.56 20240712 4.77 N 013810 500 73 억 272901 N N 0 N 00 N