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
041440/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
20241121,160448,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9460,320,2,3.50,42010029420,4379370,242.18,9570,9910,9270,11880,6400,9140,9593.29,1.08,0,-96026,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1695,26.50,0.93,12,24.44,357.00,10220.00,11400,20240725,-17.02,5830,20240201,62.26,11400,-17.02,20240725,5830,62.26,20240201,11400,-17.02,20240725,5830,62.26,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,150457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9510,370,2,4.05,40440381490,4214321,233.06,9570,9910,9270,11880,6400,9140,9596.06,1.08,0,-104661,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1704,26.64,0.93,12,23.52,357.00,10220.00,11400,20240725,-16.58,5830,20240201,63.12,11400,-16.58,20240725,5830,63.12,20240201,11400,-16.58,20240725,5830,63.12,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,140456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9550,410,2,4.49,36137122930,3763857,208.14,9570,9910,9270,11880,6400,9140,9601.22,1.08,0,-98534,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1711,26.75,0.93,12,21.01,357.00,10220.00,11400,20240725,-16.23,5830,20240201,63.81,11400,-16.23,20240725,5830,63.81,20240201,11400,-16.23,20240725,5830,63.81,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,130452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9540,400,2,4.38,21865648120,2295491,126.94,9570,9720,9270,11880,6400,9140,9525.66,1.08,0,-86202,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1709,26.72,0.93,12,12.81,357.00,10220.00,11400,20240725,-16.32,5830,20240201,63.64,11400,-16.32,20240725,5830,63.64,20240201,11400,-16.32,20240725,5830,63.64,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,120452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9450,310,2,3.39,20332456360,2133932,118.01,9570,9720,9270,11880,6400,9140,9528.37,1.08,0,-106832,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1693,26.47,0.92,12,11.91,357.00,10220.00,11400,20240725,-17.11,5830,20240201,62.09,11400,-17.11,20240725,5830,62.09,20240201,11400,-17.11,20240725,5830,62.09,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,110451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9360,220,2,2.41,19293048290,2023372,111.89,9570,9720,9270,11880,6400,9140,9535.31,1.08,0,-98954,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1677,26.22,0.92,12,11.29,357.00,10220.00,11400,20240725,-17.89,5830,20240201,60.55,11400,-17.89,20240725,5830,60.55,20240201,11400,-17.89,20240725,5830,60.55,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,100456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,350,2,3.83,17768687620,1861451,102.94,9570,9720,9270,11880,6400,9140,9545.85,1.08,0,-95737,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1700,26.58,0.93,12,10.39,357.00,10220.00,11400,20240725,-16.75,5830,20240201,62.78,11400,-16.75,20240725,5830,62.78,20240201,11400,-16.75,20240725,5830,62.78,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241121,090454,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9690,550,2,6.02,6785417870,709974,39.26,9570,9690,9460,11880,6400,9140,9557.92,1.08,0,-36415,9560,9350,9200,8990,8840,9275,8915,90,2740,500,5840,10,1,17915944,1736,27.14,0.95,12,3.96,357.00,10220.00,11400,20240725,-15.00,5830,20240201,66.21,11400,-15.00,20240725,5830,66.21,20240201,11400,-15.00,20240725,5830,66.21,20240201,8.89,N,041440,500,89 억,,194303,N,N,0,N,00,N
20241120,160450,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9140,-460,5,-4.79,13593290940,1472134,82.42,9250,9410,9050,12480,6720,9600,9234.08,1.51,0,-78159,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1638,25.60,0.89,12,8.22,357.00,10220.00,11400,20240725,-19.82,5810,20231113,57.31,11400,-19.82,20240725,5830,56.78,20240201,11400,-19.82,20240725,5830,56.78,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N
20241120,150458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9130,-470,5,-4.90,12013905660,1298851,72.72,9250,9410,9120,12480,6720,9600,9249.64,1.51,0,-70850,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1636,25.57,0.89,12,7.25,357.00,10220.00,11400,20240725,-19.91,5810,20231113,57.14,11400,-19.91,20240725,5830,56.60,20240201,11400,-19.91,20240725,5830,56.60,20240201,8.85,N,041440,500,89 억,,271110,N,N,0,N,00,N
20241120,140457,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9320,-280,5,-2.92,9515838560,1029791,57.65,9250,9360,9120,12480,6720,9600,9240.55,1.51,0,-63740,10073,9836,9623,9386,9173,9730,9280,90,2880,500,6140,10,1,17915944,1670,26.11,0.91,12,5.75,357.00,10220.00,11400,20240725,-18.25,5810,20231113,60.41,11400,-18.25,20240725,5830,59.86,20240201,11400,-18.25,20240725,5830,59.86,20240201,8.85,N,041440,500,89 억,,271110,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 160448 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9460 320 2 3.50 42010029420 4379370 242.18 9570 9910 9270 11880 6400 9140 9593.29 1.08 0 -96026 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1695 26.50 0.93 12 24.44 357.00 10220.00 11400 20240725 -17.02 5830 20240201 62.26 11400 -17.02 20240725 5830 62.26 20240201 11400 -17.02 20240725 5830 62.26 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
3 20241121 150457 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9510 370 2 4.05 40440381490 4214321 233.06 9570 9910 9270 11880 6400 9140 9596.06 1.08 0 -104661 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1704 26.64 0.93 12 23.52 357.00 10220.00 11400 20240725 -16.58 5830 20240201 63.12 11400 -16.58 20240725 5830 63.12 20240201 11400 -16.58 20240725 5830 63.12 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
4 20241121 140456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9550 410 2 4.49 36137122930 3763857 208.14 9570 9910 9270 11880 6400 9140 9601.22 1.08 0 -98534 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1711 26.75 0.93 12 21.01 357.00 10220.00 11400 20240725 -16.23 5830 20240201 63.81 11400 -16.23 20240725 5830 63.81 20240201 11400 -16.23 20240725 5830 63.81 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
5 20241121 130452 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9540 400 2 4.38 21865648120 2295491 126.94 9570 9720 9270 11880 6400 9140 9525.66 1.08 0 -86202 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1709 26.72 0.93 12 12.81 357.00 10220.00 11400 20240725 -16.32 5830 20240201 63.64 11400 -16.32 20240725 5830 63.64 20240201 11400 -16.32 20240725 5830 63.64 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
6 20241121 120452 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9450 310 2 3.39 20332456360 2133932 118.01 9570 9720 9270 11880 6400 9140 9528.37 1.08 0 -106832 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1693 26.47 0.92 12 11.91 357.00 10220.00 11400 20240725 -17.11 5830 20240201 62.09 11400 -17.11 20240725 5830 62.09 20240201 11400 -17.11 20240725 5830 62.09 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
7 20241121 110451 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9360 220 2 2.41 19293048290 2023372 111.89 9570 9720 9270 11880 6400 9140 9535.31 1.08 0 -98954 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1677 26.22 0.92 12 11.29 357.00 10220.00 11400 20240725 -17.89 5830 20240201 60.55 11400 -17.89 20240725 5830 60.55 20240201 11400 -17.89 20240725 5830 60.55 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
8 20241121 100456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9490 350 2 3.83 17768687620 1861451 102.94 9570 9720 9270 11880 6400 9140 9545.85 1.08 0 -95737 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1700 26.58 0.93 12 10.39 357.00 10220.00 11400 20240725 -16.75 5830 20240201 62.78 11400 -16.75 20240725 5830 62.78 20240201 11400 -16.75 20240725 5830 62.78 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
9 20241121 090454 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9690 550 2 6.02 6785417870 709974 39.26 9570 9690 9460 11880 6400 9140 9557.92 1.08 0 -36415 9560 9350 9200 8990 8840 9275 8915 90 2740 500 5840 10 1 17915944 1736 27.14 0.95 12 3.96 357.00 10220.00 11400 20240725 -15.00 5830 20240201 66.21 11400 -15.00 20240725 5830 66.21 20240201 11400 -15.00 20240725 5830 66.21 20240201 8.89 N 041440 500 89 억 194303 N N 0 N 00 N
10 20241120 160450 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9140 -460 5 -4.79 13593290940 1472134 82.42 9250 9410 9050 12480 6720 9600 9234.08 1.51 0 -78159 10073 9836 9623 9386 9173 9730 9280 90 2880 500 6140 10 1 17915944 1638 25.60 0.89 12 8.22 357.00 10220.00 11400 20240725 -19.82 5810 20231113 57.31 11400 -19.82 20240725 5830 56.78 20240201 11400 -19.82 20240725 5830 56.78 20240201 8.85 N 041440 500 89 억 271110 N N 0 N 00 N
11 20241120 150458 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9130 -470 5 -4.90 12013905660 1298851 72.72 9250 9410 9120 12480 6720 9600 9249.64 1.51 0 -70850 10073 9836 9623 9386 9173 9730 9280 90 2880 500 6140 10 1 17915944 1636 25.57 0.89 12 7.25 357.00 10220.00 11400 20240725 -19.91 5810 20231113 57.14 11400 -19.91 20240725 5830 56.60 20240201 11400 -19.91 20240725 5830 56.60 20240201 8.85 N 041440 500 89 억 271110 N N 0 N 00 N
12 20241120 140457 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9320 -280 5 -2.92 9515838560 1029791 57.65 9250 9360 9120 12480 6720 9600 9240.55 1.51 0 -63740 10073 9836 9623 9386 9173 9730 9280 90 2880 500 6140 10 1 17915944 1670 26.11 0.91 12 5.75 357.00 10220.00 11400 20240725 -18.25 5810 20231113 60.41 11400 -18.25 20240725 5830 59.86 20240201 11400 -18.25 20240725 5830 59.86 20240201 8.85 N 041440 500 89 억 271110 N N 0 N 00 N