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
036890/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
20241121,160432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9450,330,2,3.62,1670501040,179728,171.85,9200,9490,9130,11850,6390,9120,9294.26,4.75,0,-11451,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2125,7.48,0.86,12,0.80,1264.00,11023.00,11110,20231220,-14.94,7400,20240805,27.70,10810,-12.58,20240102,7400,27.70,20240805,11110,-14.94,20231220,7400,27.70,20240805,2.33,N,036890,500,112 억,,1067580,N,N,7,N,00,N
20241121,150440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9320,200,2,2.19,1596222380,171810,164.28,9200,9490,9130,11850,6390,9120,9290.63,4.75,0,-12304,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2095,7.37,0.85,12,0.76,1264.00,11023.00,11110,20231220,-16.11,7400,20240805,25.95,10810,-13.78,20240102,7400,25.95,20240805,11110,-16.11,20231220,7400,25.95,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,140439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9460,340,2,3.73,1397277260,150681,144.08,9200,9480,9130,11850,6390,9120,9273.08,4.75,0,-9410,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2127,7.48,0.86,12,0.67,1264.00,11023.00,11110,20231220,-14.85,7400,20240805,27.84,10810,-12.49,20240102,7400,27.84,20240805,11110,-14.85,20231220,7400,27.84,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,130435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9320,200,2,2.19,1061623270,114976,109.94,9200,9340,9130,11850,6390,9120,9233.43,4.75,0,-16175,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2095,7.37,0.85,12,0.51,1264.00,11023.00,11110,20231220,-16.11,7400,20240805,25.95,10810,-13.78,20240102,7400,25.95,20240805,11110,-16.11,20231220,7400,25.95,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,120435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9210,90,2,0.99,949843490,102881,98.37,9200,9340,9130,11850,6390,9120,9232.45,4.75,0,-17951,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2071,7.29,0.84,12,0.46,1264.00,11023.00,11110,20231220,-17.10,7400,20240805,24.46,10810,-14.80,20240102,7400,24.46,20240805,11110,-17.10,20231220,7400,24.46,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,110434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9260,140,2,1.54,838229370,90805,86.83,9200,9340,9130,11850,6390,9120,9231.09,4.75,0,-15843,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2082,7.33,0.84,12,0.40,1264.00,11023.00,11110,20231220,-16.65,7400,20240805,25.14,10810,-14.34,20240102,7400,25.14,20240805,11110,-16.65,20231220,7400,25.14,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,100439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9280,160,2,1.75,735055200,79610,76.12,9200,9340,9130,11850,6390,9120,9233.20,4.75,0,-11846,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2086,7.34,0.84,12,0.35,1264.00,11023.00,11110,20231220,-16.47,7400,20240805,25.41,10810,-14.15,20240102,7400,25.41,20240805,11110,-16.47,20231220,7400,25.41,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241121,090437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9240,120,2,1.32,164345060,17789,17.01,9200,9340,9200,11850,6390,9120,9238.58,4.75,0,3329,9440,9280,9130,8970,8820,9360,9050,112,2730,500,6740,10,1,22482268,2077,7.31,0.84,12,0.08,1264.00,11023.00,11110,20231220,-16.83,7400,20240805,24.86,10810,-14.52,20240102,7400,24.86,20240805,11110,-16.83,20231220,7400,24.86,20240805,2.33,N,036890,500,112 억,,1067580,N,N,10,N,00,N
20241120,160433,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9120,-50,5,-0.55,942402680,103171,72.28,9030,9290,8980,11920,6420,9170,9134.20,4.74,0,1218,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2050,7.22,0.83,12,0.46,1264.00,11023.00,11110,20231220,-17.91,7400,20240805,23.24,10810,-15.63,20240102,7400,23.24,20240805,11110,-17.91,20231220,7400,23.24,20240805,2.28,N,036890,500,112 억,,1066329,N,N,10,N,00,N
20241120,150441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9140,-30,5,-0.33,854634300,93561,65.55,9030,9290,8980,11920,6420,9170,9134.31,4.74,0,-540,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2055,7.23,0.83,12,0.42,1264.00,11023.00,11110,20231220,-17.73,7400,20240805,23.51,10810,-15.45,20240102,7400,23.51,20240805,11110,-17.73,20231220,7400,23.51,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,N,00,N
20241120,140441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9190,20,2,0.22,676822410,74267,52.03,9030,9230,8980,11920,6420,9170,9112.96,4.74,0,-4184,9556,9362,9226,9032,8896,9295,8965,112,2750,500,6780,10,1,22482268,2066,7.27,0.83,12,0.33,1264.00,11023.00,11110,20231220,-17.28,7400,20240805,24.19,10810,-14.99,20240102,7400,24.19,20240805,11110,-17.28,20231220,7400,24.19,20240805,2.28,N,036890,500,112 억,,1066329,N,N,18,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 160432 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9450 330 2 3.62 1670501040 179728 171.85 9200 9490 9130 11850 6390 9120 9294.26 4.75 0 -11451 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2125 7.48 0.86 12 0.80 1264.00 11023.00 11110 20231220 -14.94 7400 20240805 27.70 10810 -12.58 20240102 7400 27.70 20240805 11110 -14.94 20231220 7400 27.70 20240805 2.33 N 036890 500 112 억 1067580 N N 7 N 00 N
3 20241121 150440 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9320 200 2 2.19 1596222380 171810 164.28 9200 9490 9130 11850 6390 9120 9290.63 4.75 0 -12304 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2095 7.37 0.85 12 0.76 1264.00 11023.00 11110 20231220 -16.11 7400 20240805 25.95 10810 -13.78 20240102 7400 25.95 20240805 11110 -16.11 20231220 7400 25.95 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
4 20241121 140439 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9460 340 2 3.73 1397277260 150681 144.08 9200 9480 9130 11850 6390 9120 9273.08 4.75 0 -9410 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2127 7.48 0.86 12 0.67 1264.00 11023.00 11110 20231220 -14.85 7400 20240805 27.84 10810 -12.49 20240102 7400 27.84 20240805 11110 -14.85 20231220 7400 27.84 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
5 20241121 130435 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9320 200 2 2.19 1061623270 114976 109.94 9200 9340 9130 11850 6390 9120 9233.43 4.75 0 -16175 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2095 7.37 0.85 12 0.51 1264.00 11023.00 11110 20231220 -16.11 7400 20240805 25.95 10810 -13.78 20240102 7400 25.95 20240805 11110 -16.11 20231220 7400 25.95 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
6 20241121 120435 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9210 90 2 0.99 949843490 102881 98.37 9200 9340 9130 11850 6390 9120 9232.45 4.75 0 -17951 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2071 7.29 0.84 12 0.46 1264.00 11023.00 11110 20231220 -17.10 7400 20240805 24.46 10810 -14.80 20240102 7400 24.46 20240805 11110 -17.10 20231220 7400 24.46 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
7 20241121 110434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9260 140 2 1.54 838229370 90805 86.83 9200 9340 9130 11850 6390 9120 9231.09 4.75 0 -15843 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2082 7.33 0.84 12 0.40 1264.00 11023.00 11110 20231220 -16.65 7400 20240805 25.14 10810 -14.34 20240102 7400 25.14 20240805 11110 -16.65 20231220 7400 25.14 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
8 20241121 100439 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9280 160 2 1.75 735055200 79610 76.12 9200 9340 9130 11850 6390 9120 9233.20 4.75 0 -11846 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2086 7.34 0.84 12 0.35 1264.00 11023.00 11110 20231220 -16.47 7400 20240805 25.41 10810 -14.15 20240102 7400 25.41 20240805 11110 -16.47 20231220 7400 25.41 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
9 20241121 090437 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9240 120 2 1.32 164345060 17789 17.01 9200 9340 9200 11850 6390 9120 9238.58 4.75 0 3329 9440 9280 9130 8970 8820 9360 9050 112 2730 500 6740 10 1 22482268 2077 7.31 0.84 12 0.08 1264.00 11023.00 11110 20231220 -16.83 7400 20240805 24.86 10810 -14.52 20240102 7400 24.86 20240805 11110 -16.83 20231220 7400 24.86 20240805 2.33 N 036890 500 112 억 1067580 N N 10 N 00 N
10 20241120 160433 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9120 -50 5 -0.55 942402680 103171 72.28 9030 9290 8980 11920 6420 9170 9134.20 4.74 0 1218 9556 9362 9226 9032 8896 9295 8965 112 2750 500 6780 10 1 22482268 2050 7.22 0.83 12 0.46 1264.00 11023.00 11110 20231220 -17.91 7400 20240805 23.24 10810 -15.63 20240102 7400 23.24 20240805 11110 -17.91 20231220 7400 23.24 20240805 2.28 N 036890 500 112 억 1066329 N N 10 N 00 N
11 20241120 150441 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9140 -30 5 -0.33 854634300 93561 65.55 9030 9290 8980 11920 6420 9170 9134.31 4.74 0 -540 9556 9362 9226 9032 8896 9295 8965 112 2750 500 6780 10 1 22482268 2055 7.23 0.83 12 0.42 1264.00 11023.00 11110 20231220 -17.73 7400 20240805 23.51 10810 -15.45 20240102 7400 23.51 20240805 11110 -17.73 20231220 7400 23.51 20240805 2.28 N 036890 500 112 억 1066329 N N 18 N 00 N
12 20241120 140441 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9190 20 2 0.22 676822410 74267 52.03 9030 9230 8980 11920 6420 9170 9112.96 4.74 0 -4184 9556 9362 9226 9032 8896 9295 8965 112 2750 500 6780 10 1 22482268 2066 7.27 0.83 12 0.33 1264.00 11023.00 11110 20231220 -17.28 7400 20240805 24.19 10810 -14.99 20240102 7400 24.19 20240805 11110 -17.28 20231220 7400 24.19 20240805 2.28 N 036890 500 112 억 1066329 N N 18 N 00 N