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
039440/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
20241121,160443,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16120,120,2,0.75,1868013190,115293,113.06,16010,16560,16000,20800,11200,16000,16202.74,6.72,0,16973,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2552,10.60,1.01,12,0.73,1521.00,15978.00,43250,20240313,-62.73,15570,20241119,3.53,43250,-62.73,20240313,15570,3.53,20241119,43250,-62.73,20240313,15570,3.53,20241119,3.22,N,039440,500,79 억,,1063161,N,N,118,N,00,N
20241121,150452,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16120,120,2,0.75,1718936540,106041,103.99,16010,16560,16000,20800,11200,16000,16210.55,6.72,0,15646,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2552,10.60,1.01,12,0.67,1521.00,15978.00,43250,20240313,-62.73,15570,20241119,3.53,43250,-62.73,20240313,15570,3.53,20241119,43250,-62.73,20240313,15570,3.53,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,140451,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16130,130,2,0.81,1449016710,89334,87.60,16010,16560,16000,20800,11200,16000,16220.75,6.72,0,9108,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2553,10.60,1.01,12,0.56,1521.00,15978.00,43250,20240313,-62.71,15570,20241119,3.60,43250,-62.71,20240313,15570,3.60,20241119,43250,-62.71,20240313,15570,3.60,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,130447,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16330,330,2,2.06,1187408130,73264,71.84,16010,16560,16000,20800,11200,16000,16207.87,6.72,0,10159,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2585,10.74,1.02,12,0.46,1521.00,15978.00,43250,20240313,-62.24,15570,20241119,4.88,43250,-62.24,20240313,15570,4.88,20241119,43250,-62.24,20240313,15570,4.88,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,120447,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16130,130,2,0.81,992478020,61231,60.04,16010,16560,16000,20800,11200,16000,16209.50,6.72,0,2134,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2553,10.60,1.01,12,0.39,1521.00,15978.00,43250,20240313,-62.71,15570,20241119,3.60,43250,-62.71,20240313,15570,3.60,20241119,43250,-62.71,20240313,15570,3.60,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,110446,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16100,100,2,0.62,889612560,54862,53.80,16010,16560,16000,20800,11200,16000,16216.32,6.72,0,-1909,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2549,10.59,1.01,12,0.35,1521.00,15978.00,43250,20240313,-62.77,15570,20241119,3.40,43250,-62.77,20240313,15570,3.40,20241119,43250,-62.77,20240313,15570,3.40,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,100452,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16190,190,2,1.19,692828010,42664,41.84,16010,16560,16000,20800,11200,16000,16240.40,6.72,0,480,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2563,10.64,1.01,12,0.27,1521.00,15978.00,43250,20240313,-62.57,15570,20241119,3.98,43250,-62.57,20240313,15570,3.98,20241119,43250,-62.57,20240313,15570,3.98,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241121,090449,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16050,50,2,0.31,27573290,1721,1.69,16010,16100,16010,20800,11200,16000,16024.81,6.72,0,180,16580,16290,16060,15770,15540,16175,15655,79,4800,500,11200,10,1,15830000,2541,10.55,1.00,12,0.01,1521.00,15978.00,43250,20240313,-62.89,15570,20241119,3.08,43250,-62.89,20240313,15570,3.08,20241119,43250,-62.89,20240313,15570,3.08,20241119,3.22,N,039440,500,79 억,,1063161,N,N,344,N,00,N
20241120,160445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16000,-10,5,-0.06,1593209270,99377,96.96,16180,16350,15830,20800,11210,16010,16031.98,6.77,0,-7689,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2533,10.52,1.00,12,0.63,1521.00,15978.00,43250,20240313,-63.01,15570,20241119,2.76,43250,-63.01,20240313,15570,2.76,20241119,43250,-63.01,20240313,15570,2.76,20241119,3.26,N,039440,500,79 억,,1071920,N,N,344,N,00,N
20241120,150453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15960,-50,5,-0.31,1467820110,91550,89.32,16180,16350,15830,20800,11210,16010,16032.99,6.77,0,-6108,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2526,10.49,1.00,12,0.58,1521.00,15978.00,43250,20240313,-63.10,15570,20241119,2.50,43250,-63.10,20240313,15570,2.50,20241119,43250,-63.10,20240313,15570,2.50,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,N,00,N
20241120,140453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16070,60,2,0.37,1225968740,76436,74.58,16180,16350,15830,20800,11210,16010,16039.16,6.77,0,-4386,16476,16242,15906,15672,15336,16295,15725,79,4790,500,11200,10,1,15830000,2544,10.57,1.01,12,0.48,1521.00,15978.00,43250,20240313,-62.84,15570,20241119,3.21,43250,-62.84,20240313,15570,3.21,20241119,43250,-62.84,20240313,15570,3.21,20241119,3.26,N,039440,500,79 억,,1071920,N,N,855,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 160443 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16120 120 2 0.75 1868013190 115293 113.06 16010 16560 16000 20800 11200 16000 16202.74 6.72 0 16973 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2552 10.60 1.01 12 0.73 1521.00 15978.00 43250 20240313 -62.73 15570 20241119 3.53 43250 -62.73 20240313 15570 3.53 20241119 43250 -62.73 20240313 15570 3.53 20241119 3.22 N 039440 500 79 억 1063161 N N 118 N 00 N
3 20241121 150452 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16120 120 2 0.75 1718936540 106041 103.99 16010 16560 16000 20800 11200 16000 16210.55 6.72 0 15646 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2552 10.60 1.01 12 0.67 1521.00 15978.00 43250 20240313 -62.73 15570 20241119 3.53 43250 -62.73 20240313 15570 3.53 20241119 43250 -62.73 20240313 15570 3.53 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
4 20241121 140451 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16130 130 2 0.81 1449016710 89334 87.60 16010 16560 16000 20800 11200 16000 16220.75 6.72 0 9108 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2553 10.60 1.01 12 0.56 1521.00 15978.00 43250 20240313 -62.71 15570 20241119 3.60 43250 -62.71 20240313 15570 3.60 20241119 43250 -62.71 20240313 15570 3.60 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
5 20241121 130447 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16330 330 2 2.06 1187408130 73264 71.84 16010 16560 16000 20800 11200 16000 16207.87 6.72 0 10159 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2585 10.74 1.02 12 0.46 1521.00 15978.00 43250 20240313 -62.24 15570 20241119 4.88 43250 -62.24 20240313 15570 4.88 20241119 43250 -62.24 20240313 15570 4.88 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
6 20241121 120447 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16130 130 2 0.81 992478020 61231 60.04 16010 16560 16000 20800 11200 16000 16209.50 6.72 0 2134 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2553 10.60 1.01 12 0.39 1521.00 15978.00 43250 20240313 -62.71 15570 20241119 3.60 43250 -62.71 20240313 15570 3.60 20241119 43250 -62.71 20240313 15570 3.60 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
7 20241121 110446 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16100 100 2 0.62 889612560 54862 53.80 16010 16560 16000 20800 11200 16000 16216.32 6.72 0 -1909 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2549 10.59 1.01 12 0.35 1521.00 15978.00 43250 20240313 -62.77 15570 20241119 3.40 43250 -62.77 20240313 15570 3.40 20241119 43250 -62.77 20240313 15570 3.40 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
8 20241121 100452 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16190 190 2 1.19 692828010 42664 41.84 16010 16560 16000 20800 11200 16000 16240.40 6.72 0 480 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2563 10.64 1.01 12 0.27 1521.00 15978.00 43250 20240313 -62.57 15570 20241119 3.98 43250 -62.57 20240313 15570 3.98 20241119 43250 -62.57 20240313 15570 3.98 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
9 20241121 090449 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 16050 50 2 0.31 27573290 1721 1.69 16010 16100 16010 20800 11200 16000 16024.81 6.72 0 180 16580 16290 16060 15770 15540 16175 15655 79 4800 500 11200 10 1 15830000 2541 10.55 1.00 12 0.01 1521.00 15978.00 43250 20240313 -62.89 15570 20241119 3.08 43250 -62.89 20240313 15570 3.08 20241119 43250 -62.89 20240313 15570 3.08 20241119 3.22 N 039440 500 79 억 1063161 N N 344 N 00 N
10 20241120 160445 57 100.00 KOSDAQ 기계.장비 N N N N N 16000 -10 5 -0.06 1593209270 99377 96.96 16180 16350 15830 20800 11210 16010 16031.98 6.77 0 -7689 16476 16242 15906 15672 15336 16295 15725 79 4790 500 11200 10 1 15830000 2533 10.52 1.00 12 0.63 1521.00 15978.00 43250 20240313 -63.01 15570 20241119 2.76 43250 -63.01 20240313 15570 2.76 20241119 43250 -63.01 20240313 15570 2.76 20241119 3.26 N 039440 500 79 억 1071920 N N 344 N 00 N
11 20241120 150453 57 100.00 KOSDAQ 기계.장비 N N N N N 15960 -50 5 -0.31 1467820110 91550 89.32 16180 16350 15830 20800 11210 16010 16032.99 6.77 0 -6108 16476 16242 15906 15672 15336 16295 15725 79 4790 500 11200 10 1 15830000 2526 10.49 1.00 12 0.58 1521.00 15978.00 43250 20240313 -63.10 15570 20241119 2.50 43250 -63.10 20240313 15570 2.50 20241119 43250 -63.10 20240313 15570 2.50 20241119 3.26 N 039440 500 79 억 1071920 N N 855 N 00 N
12 20241120 140453 57 100.00 KOSDAQ 기계.장비 N N N N N 16070 60 2 0.37 1225968740 76436 74.58 16180 16350 15830 20800 11210 16010 16039.16 6.77 0 -4386 16476 16242 15906 15672 15336 16295 15725 79 4790 500 11200 10 1 15830000 2544 10.57 1.01 12 0.48 1521.00 15978.00 43250 20240313 -62.84 15570 20241119 3.21 43250 -62.84 20240313 15570 3.21 20241119 43250 -62.84 20240313 15570 3.21 20241119 3.26 N 039440 500 79 억 1071920 N N 855 N 00 N