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
039610/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
20241121,160445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10950,480,2,4.58,20002183770,1830209,346.98,10460,11240,10460,13610,7330,10470,10928.85,1.76,0,-80953,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1140,14.13,1.29,12,17.58,775.00,8503.00,15420,20240823,-28.99,5000,20240419,119.00,15420,-28.99,20240823,5000,119.00,20240419,15420,-28.99,20240823,5000,119.00,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,150453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10960,490,2,4.68,19472800260,1781888,337.81,10460,11240,10460,13610,7330,10470,10928.18,1.76,0,-78731,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1141,14.14,1.29,12,17.12,775.00,8503.00,15420,20240823,-28.92,5000,20240419,119.20,15420,-28.92,20240823,5000,119.20,20240419,15420,-28.92,20240823,5000,119.20,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,140453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10810,340,2,3.25,17080431960,1563867,296.48,10460,11240,10460,13610,7330,10470,10921.92,1.76,0,-81431,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1125,13.95,1.27,12,15.02,775.00,8503.00,15420,20240823,-29.90,5000,20240419,116.20,15420,-29.90,20240823,5000,116.20,20240419,15420,-29.90,20240823,5000,116.20,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,130448,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,310,2,2.96,15066231550,1378318,261.30,10460,11240,10460,13610,7330,10470,10930.88,1.76,0,-80683,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1122,13.91,1.27,12,13.24,775.00,8503.00,15420,20240823,-30.09,5000,20240419,115.60,15420,-30.09,20240823,5000,115.60,20240419,15420,-30.09,20240823,5000,115.60,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,120448,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10760,290,2,2.77,14609819430,1335737,253.23,10460,11240,10460,13610,7330,10470,10937.65,1.76,0,-83579,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1120,13.88,1.27,12,12.83,775.00,8503.00,15420,20240823,-30.22,5000,20240419,115.20,15420,-30.22,20240823,5000,115.20,20240419,15420,-30.22,20240823,5000,115.20,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,110447,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,350,2,3.34,13890690050,1268812,240.54,10460,11240,10460,13610,7330,10470,10947.79,1.76,0,-80671,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1126,13.96,1.27,12,12.19,775.00,8503.00,15420,20240823,-29.83,5000,20240419,116.40,15420,-29.83,20240823,5000,116.40,20240419,15420,-29.83,20240823,5000,116.40,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,100453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10890,420,2,4.01,12054349480,1099286,208.41,10460,11240,10460,13610,7330,10470,10965.62,1.76,0,-84877,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1134,14.05,1.28,12,10.56,775.00,8503.00,15420,20240823,-29.38,5000,20240419,117.80,15420,-29.38,20240823,5000,117.80,20240419,15420,-29.38,20240823,5000,117.80,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241121,090450,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10810,340,2,3.25,1296217580,120324,22.81,10460,10930,10460,13610,7330,10470,10772.73,1.76,0,9717,11116,10792,10596,10272,10076,10695,10175,52,3140,500,6700,10,1,10410400,1125,13.95,1.27,12,1.16,775.00,8503.00,15420,20240823,-29.90,5000,20240419,116.20,15420,-29.90,20240823,5000,116.20,20240419,15420,-29.90,20240823,5000,116.20,20240419,8.13,N,039610,500,52 억,,183698,N,N,0,N,00,N
20241120,160446,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10470,-350,5,-3.23,5579906860,522859,49.45,10910,10920,10400,14060,7580,10820,10667.59,2.08,0,-32852,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1090,13.51,1.23,12,5.02,775.00,8503.00,15420,20240823,-32.10,5000,20240419,109.40,15420,-32.10,20240823,5000,109.40,20240419,15420,-32.10,20240823,5000,109.40,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N
20241120,150455,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-280,5,-2.59,4980471190,465653,44.04,10910,10920,10530,14060,7580,10820,10691.34,2.08,0,-46044,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1097,13.60,1.24,12,4.47,775.00,8503.00,15420,20240823,-31.65,5000,20240419,110.80,15420,-31.65,20240823,5000,110.80,20240419,15420,-31.65,20240823,5000,110.80,20240419,8.08,N,039610,500,52 억,,216581,N,N,0,N,00,N
20241120,140454,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10620,-200,5,-1.85,4418524650,412666,39.03,10910,10920,10550,14060,7580,10820,10702.82,2.08,0,-49144,11426,11122,10616,10312,9806,11275,10465,52,3240,500,6920,10,1,10410400,1106,13.70,1.25,12,3.96,775.00,8503.00,15420,20240823,-31.13,5000,20240419,112.40,15420,-31.13,20240823,5000,112.40,20240419,15420,-31.13,20240823,5000,112.40,20240419,8.08,N,039610,500,52 억,,216581,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 160445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10950 480 2 4.58 20002183770 1830209 346.98 10460 11240 10460 13610 7330 10470 10928.85 1.76 0 -80953 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1140 14.13 1.29 12 17.58 775.00 8503.00 15420 20240823 -28.99 5000 20240419 119.00 15420 -28.99 20240823 5000 119.00 20240419 15420 -28.99 20240823 5000 119.00 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
3 20241121 150453 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10960 490 2 4.68 19472800260 1781888 337.81 10460 11240 10460 13610 7330 10470 10928.18 1.76 0 -78731 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1141 14.14 1.29 12 17.12 775.00 8503.00 15420 20240823 -28.92 5000 20240419 119.20 15420 -28.92 20240823 5000 119.20 20240419 15420 -28.92 20240823 5000 119.20 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
4 20241121 140453 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10810 340 2 3.25 17080431960 1563867 296.48 10460 11240 10460 13610 7330 10470 10921.92 1.76 0 -81431 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1125 13.95 1.27 12 15.02 775.00 8503.00 15420 20240823 -29.90 5000 20240419 116.20 15420 -29.90 20240823 5000 116.20 20240419 15420 -29.90 20240823 5000 116.20 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
5 20241121 130448 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10780 310 2 2.96 15066231550 1378318 261.30 10460 11240 10460 13610 7330 10470 10930.88 1.76 0 -80683 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1122 13.91 1.27 12 13.24 775.00 8503.00 15420 20240823 -30.09 5000 20240419 115.60 15420 -30.09 20240823 5000 115.60 20240419 15420 -30.09 20240823 5000 115.60 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
6 20241121 120448 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10760 290 2 2.77 14609819430 1335737 253.23 10460 11240 10460 13610 7330 10470 10937.65 1.76 0 -83579 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1120 13.88 1.27 12 12.83 775.00 8503.00 15420 20240823 -30.22 5000 20240419 115.20 15420 -30.22 20240823 5000 115.20 20240419 15420 -30.22 20240823 5000 115.20 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
7 20241121 110447 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10820 350 2 3.34 13890690050 1268812 240.54 10460 11240 10460 13610 7330 10470 10947.79 1.76 0 -80671 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1126 13.96 1.27 12 12.19 775.00 8503.00 15420 20240823 -29.83 5000 20240419 116.40 15420 -29.83 20240823 5000 116.40 20240419 15420 -29.83 20240823 5000 116.40 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
8 20241121 100453 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10890 420 2 4.01 12054349480 1099286 208.41 10460 11240 10460 13610 7330 10470 10965.62 1.76 0 -84877 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1134 14.05 1.28 12 10.56 775.00 8503.00 15420 20240823 -29.38 5000 20240419 117.80 15420 -29.38 20240823 5000 117.80 20240419 15420 -29.38 20240823 5000 117.80 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
9 20241121 090450 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10810 340 2 3.25 1296217580 120324 22.81 10460 10930 10460 13610 7330 10470 10772.73 1.76 0 9717 11116 10792 10596 10272 10076 10695 10175 52 3140 500 6700 10 1 10410400 1125 13.95 1.27 12 1.16 775.00 8503.00 15420 20240823 -29.90 5000 20240419 116.20 15420 -29.90 20240823 5000 116.20 20240419 15420 -29.90 20240823 5000 116.20 20240419 8.13 N 039610 500 52 억 183698 N N 0 N 00 N
10 20241120 160446 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10470 -350 5 -3.23 5579906860 522859 49.45 10910 10920 10400 14060 7580 10820 10667.59 2.08 0 -32852 11426 11122 10616 10312 9806 11275 10465 52 3240 500 6920 10 1 10410400 1090 13.51 1.23 12 5.02 775.00 8503.00 15420 20240823 -32.10 5000 20240419 109.40 15420 -32.10 20240823 5000 109.40 20240419 15420 -32.10 20240823 5000 109.40 20240419 8.08 N 039610 500 52 억 216581 N N 0 N 00 N
11 20241120 150455 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10540 -280 5 -2.59 4980471190 465653 44.04 10910 10920 10530 14060 7580 10820 10691.34 2.08 0 -46044 11426 11122 10616 10312 9806 11275 10465 52 3240 500 6920 10 1 10410400 1097 13.60 1.24 12 4.47 775.00 8503.00 15420 20240823 -31.65 5000 20240419 110.80 15420 -31.65 20240823 5000 110.80 20240419 15420 -31.65 20240823 5000 110.80 20240419 8.08 N 039610 500 52 억 216581 N N 0 N 00 N
12 20241120 140454 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10620 -200 5 -1.85 4418524650 412666 39.03 10910 10920 10550 14060 7580 10820 10702.82 2.08 0 -49144 11426 11122 10616 10312 9806 11275 10465 52 3240 500 6920 10 1 10410400 1106 13.70 1.25 12 3.96 775.00 8503.00 15420 20240823 -31.13 5000 20240419 112.40 15420 -31.13 20240823 5000 112.40 20240419 15420 -31.13 20240823 5000 112.40 20240419 8.08 N 039610 500 52 억 216581 N N 0 N 00 N