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
036200/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
20241121,160427,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5780,-30,5,-0.52,560725880,96607,112.99,5800,5870,5730,7550,4070,5810,5804.20,5.01,0,-6415,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1772,9.71,0.81,12,0.32,595.00,7110.00,12480,20240704,-53.69,5680,20241120,1.76,12480,-53.69,20240704,5680,1.76,20241120,12480,-53.69,20240704,5680,1.76,20241120,3.75,N,036200,500,153 억,,1535765,N,N,10,N,00,N
20241121,150435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,-20,5,-0.34,514084530,88550,103.57,5800,5870,5730,7550,4070,5810,5805.58,5.01,0,-2436,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1775,9.73,0.81,12,0.29,595.00,7110.00,12480,20240704,-53.61,5680,20241120,1.94,12480,-53.61,20240704,5680,1.94,20241120,12480,-53.61,20240704,5680,1.94,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,140434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5810,0,3,0.00,460058950,79245,92.69,5800,5870,5730,7550,4070,5810,5805.52,5.01,0,-2620,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1782,9.76,0.82,12,0.26,595.00,7110.00,12480,20240704,-53.45,5680,20241120,2.29,12480,-53.45,20240704,5680,2.29,20241120,12480,-53.45,20240704,5680,2.29,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,130430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,10,2,0.17,346775010,59828,69.98,5800,5860,5730,7550,4070,5810,5796.18,5.01,0,-1128,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1785,9.78,0.82,12,0.20,595.00,7110.00,12480,20240704,-53.37,5680,20241120,2.46,12480,-53.37,20240704,5680,2.46,20241120,12480,-53.37,20240704,5680,2.46,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,120430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,-20,5,-0.34,286202100,49390,57.77,5800,5860,5730,7550,4070,5810,5794.71,5.01,0,-4139,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1775,9.73,0.81,12,0.16,595.00,7110.00,12480,20240704,-53.61,5680,20241120,1.94,12480,-53.61,20240704,5680,1.94,20241120,12480,-53.61,20240704,5680,1.94,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,110429,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5780,-30,5,-0.52,225235860,38859,45.45,5800,5860,5730,7550,4070,5810,5796.20,5.01,0,-6231,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1772,9.71,0.81,12,0.13,595.00,7110.00,12480,20240704,-53.69,5680,20241120,1.76,12480,-53.69,20240704,5680,1.76,20241120,12480,-53.69,20240704,5680,1.76,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,100434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5820,10,2,0.17,183884080,31721,37.10,5800,5860,5730,7550,4070,5810,5796.88,5.01,0,-2130,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1785,9.78,0.82,12,0.10,595.00,7110.00,12480,20240704,-53.37,5680,20241120,2.46,12480,-53.37,20240704,5680,2.46,20241120,12480,-53.37,20240704,5680,2.46,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241121,090431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,-20,5,-0.34,5191160,896,1.05,5800,5800,5780,7550,4070,5810,5791.66,5.01,0,-94,5936,5872,5776,5712,5616,5825,5665,153,1740,500,4180,10,1,30664223,1775,9.73,0.81,12,0.00,595.00,7110.00,12480,20240704,-53.61,5680,20241120,1.94,12480,-53.61,20240704,5680,1.94,20241120,12480,-53.61,20240704,5680,1.94,20241120,3.75,N,036200,500,153 억,,1535765,N,N,18,N,00,N
20241120,160428,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5810,50,2,0.87,481756590,83673,54.86,5820,5840,5680,7480,4040,5760,5757.48,5.06,0,-14322,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1782,9.76,0.82,12,0.27,595.00,7110.00,12480,20240704,-53.45,5680,20241120,2.29,12480,-53.45,20240704,5680,2.29,20241120,12480,-53.45,20240704,5680,2.29,20241120,3.67,N,036200,500,153 억,,1550259,N,N,18,N,00,N
20241120,150435,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5780,20,2,0.35,419907260,72991,47.86,5820,5840,5680,7480,4040,5760,5752.85,5.06,0,-11820,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1772,9.71,0.81,12,0.24,595.00,7110.00,12480,20240704,-53.69,5680,20241120,1.76,12480,-53.69,20240704,5680,1.76,20241120,12480,-53.69,20240704,5680,1.76,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,N,00,N
20241120,140435,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5760,0,3,0.00,371792700,64641,42.38,5820,5840,5680,7480,4040,5760,5751.63,5.06,0,-8554,6020,5890,5800,5670,5580,5845,5625,153,1720,500,4140,10,1,30664223,1766,9.68,0.81,12,0.21,595.00,7110.00,12480,20240704,-53.85,5680,20241120,1.41,12480,-53.85,20240704,5680,1.41,20241120,12480,-53.85,20240704,5680,1.41,20241120,3.67,N,036200,500,153 억,,1550259,N,N,14,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 160427 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5780 -30 5 -0.52 560725880 96607 112.99 5800 5870 5730 7550 4070 5810 5804.20 5.01 0 -6415 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1772 9.71 0.81 12 0.32 595.00 7110.00 12480 20240704 -53.69 5680 20241120 1.76 12480 -53.69 20240704 5680 1.76 20241120 12480 -53.69 20240704 5680 1.76 20241120 3.75 N 036200 500 153 억 1535765 N N 10 N 00 N
3 20241121 150435 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5790 -20 5 -0.34 514084530 88550 103.57 5800 5870 5730 7550 4070 5810 5805.58 5.01 0 -2436 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1775 9.73 0.81 12 0.29 595.00 7110.00 12480 20240704 -53.61 5680 20241120 1.94 12480 -53.61 20240704 5680 1.94 20241120 12480 -53.61 20240704 5680 1.94 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
4 20241121 140434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5810 0 3 0.00 460058950 79245 92.69 5800 5870 5730 7550 4070 5810 5805.52 5.01 0 -2620 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1782 9.76 0.82 12 0.26 595.00 7110.00 12480 20240704 -53.45 5680 20241120 2.29 12480 -53.45 20240704 5680 2.29 20241120 12480 -53.45 20240704 5680 2.29 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
5 20241121 130430 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5820 10 2 0.17 346775010 59828 69.98 5800 5860 5730 7550 4070 5810 5796.18 5.01 0 -1128 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1785 9.78 0.82 12 0.20 595.00 7110.00 12480 20240704 -53.37 5680 20241120 2.46 12480 -53.37 20240704 5680 2.46 20241120 12480 -53.37 20240704 5680 2.46 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
6 20241121 120430 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5790 -20 5 -0.34 286202100 49390 57.77 5800 5860 5730 7550 4070 5810 5794.71 5.01 0 -4139 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1775 9.73 0.81 12 0.16 595.00 7110.00 12480 20240704 -53.61 5680 20241120 1.94 12480 -53.61 20240704 5680 1.94 20241120 12480 -53.61 20240704 5680 1.94 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
7 20241121 110429 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5780 -30 5 -0.52 225235860 38859 45.45 5800 5860 5730 7550 4070 5810 5796.20 5.01 0 -6231 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1772 9.71 0.81 12 0.13 595.00 7110.00 12480 20240704 -53.69 5680 20241120 1.76 12480 -53.69 20240704 5680 1.76 20241120 12480 -53.69 20240704 5680 1.76 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
8 20241121 100434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5820 10 2 0.17 183884080 31721 37.10 5800 5860 5730 7550 4070 5810 5796.88 5.01 0 -2130 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1785 9.78 0.82 12 0.10 595.00 7110.00 12480 20240704 -53.37 5680 20241120 2.46 12480 -53.37 20240704 5680 2.46 20241120 12480 -53.37 20240704 5680 2.46 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
9 20241121 090431 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5790 -20 5 -0.34 5191160 896 1.05 5800 5800 5780 7550 4070 5810 5791.66 5.01 0 -94 5936 5872 5776 5712 5616 5825 5665 153 1740 500 4180 10 1 30664223 1775 9.73 0.81 12 0.00 595.00 7110.00 12480 20240704 -53.61 5680 20241120 1.94 12480 -53.61 20240704 5680 1.94 20241120 12480 -53.61 20240704 5680 1.94 20241120 3.75 N 036200 500 153 억 1535765 N N 18 N 00 N
10 20241120 160428 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5810 50 2 0.87 481756590 83673 54.86 5820 5840 5680 7480 4040 5760 5757.48 5.06 0 -14322 6020 5890 5800 5670 5580 5845 5625 153 1720 500 4140 10 1 30664223 1782 9.76 0.82 12 0.27 595.00 7110.00 12480 20240704 -53.45 5680 20241120 2.29 12480 -53.45 20240704 5680 2.29 20241120 12480 -53.45 20240704 5680 2.29 20241120 3.67 N 036200 500 153 억 1550259 N N 18 N 00 N
11 20241120 150435 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5780 20 2 0.35 419907260 72991 47.86 5820 5840 5680 7480 4040 5760 5752.85 5.06 0 -11820 6020 5890 5800 5670 5580 5845 5625 153 1720 500 4140 10 1 30664223 1772 9.71 0.81 12 0.24 595.00 7110.00 12480 20240704 -53.69 5680 20241120 1.76 12480 -53.69 20240704 5680 1.76 20241120 12480 -53.69 20240704 5680 1.76 20241120 3.67 N 036200 500 153 억 1550259 N N 14 N 00 N
12 20241120 140435 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5760 0 3 0.00 371792700 64641 42.38 5820 5840 5680 7480 4040 5760 5751.63 5.06 0 -8554 6020 5890 5800 5670 5580 5845 5625 153 1720 500 4140 10 1 30664223 1766 9.68 0.81 12 0.21 595.00 7110.00 12480 20240704 -53.85 5680 20241120 1.41 12480 -53.85 20240704 5680 1.41 20241120 12480 -53.85 20240704 5680 1.41 20241120 3.67 N 036200 500 153 억 1550259 N N 14 N 00 N