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
043220/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
20241121,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,389,0,3,0.00,359637164,915887,34.88,397,415,385,505,273,389,392.67,0.95,0,-127180,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,561,0.00,0.87,12,0.64,0.00,447.00,1191,20240401,-67.34,370,20241120,5.14,1191,-67.34,20240401,370,5.14,20241120,1191,-67.34,20240401,370,5.14,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,150505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,390,1,2,0.26,247441172,626797,23.87,397,415,385,505,273,389,394.77,0.95,0,-126013,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,562,0.00,0.87,12,0.43,0.00,447.00,1191,20240401,-67.25,370,20241120,5.41,1191,-67.25,20240401,370,5.41,20241120,1191,-67.25,20240401,370,5.41,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,393,4,2,1.03,204468758,516688,19.67,397,415,388,505,273,389,395.73,0.95,0,-93176,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,567,0.00,0.88,12,0.36,0.00,447.00,1191,20240401,-67.00,370,20241120,6.22,1191,-67.00,20240401,370,6.22,20241120,1191,-67.00,20240401,370,6.22,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,130500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,392,3,2,0.77,180624873,455867,17.36,397,415,388,505,273,389,396.22,0.95,0,-95674,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,565,0.00,0.88,12,0.32,0.00,447.00,1191,20240401,-67.09,370,20241120,5.95,1191,-67.09,20240401,370,5.95,20241120,1191,-67.09,20240401,370,5.95,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,120500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,393,4,2,1.03,162682951,410089,15.62,397,415,388,505,273,389,396.70,0.95,0,-82685,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,567,0.00,0.88,12,0.28,0.00,447.00,1191,20240401,-67.00,370,20241120,6.22,1191,-67.00,20240401,370,6.22,20241120,1191,-67.00,20240401,370,6.22,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,110459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,397,8,2,2.06,124694019,313315,11.93,397,415,388,505,273,389,397.98,0.95,0,-70547,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,573,0.00,0.89,12,0.22,0.00,447.00,1191,20240401,-66.67,370,20241120,7.30,1191,-66.67,20240401,370,7.30,20241120,1191,-66.67,20240401,370,7.30,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,100504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,394,5,2,1.29,108522820,272227,10.37,397,415,388,505,273,389,398.65,0.95,0,-69124,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,568,0.00,0.88,12,0.19,0.00,447.00,1191,20240401,-66.92,370,20241120,6.49,1191,-66.92,20240401,370,6.49,20241120,1191,-66.92,20240401,370,6.49,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241121,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,395,6,2,1.54,12412843,31726,1.21,397,399,388,505,273,389,391.25,0.95,0,-7042,464,426,398,360,332,412,346,721,116,500,230,1,1,144224163,570,0.00,0.88,12,0.02,0.00,447.00,1191,20240401,-66.83,370,20241120,6.76,1191,-66.83,20240401,370,6.76,20241120,1191,-66.83,20240401,370,6.76,20241120,0.27,N,043220,500,721 억,,1364009,N,N,0,N,00,N
20241120,160458,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,389,-46,5,-10.57,1033471647,2618527,358.54,436,436,370,565,305,435,394.68,1.08,0,-189976,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,561,0.00,0.87,12,1.82,0.00,447.00,1191,20240401,-67.34,370,20241120,5.14,1191,-67.34,20240401,370,5.14,20241120,1191,-67.34,20240401,370,5.14,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N
20241120,150507,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,390,-45,5,-10.34,972605049,2462843,337.22,436,436,370,565,305,435,394.91,1.08,0,-175898,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,562,0.00,0.87,12,1.71,0.00,447.00,1191,20240401,-67.25,370,20241120,5.41,1191,-67.25,20240401,370,5.41,20241120,1191,-67.25,20240401,370,5.41,20241120,0.29,N,043220,500,721 억,,1554060,N,N,0,N,00,N
20241120,140505,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,388,-47,5,-10.80,762631702,1911622,261.75,436,436,370,565,305,435,398.94,1.08,0,-185690,458,446,428,416,398,452,422,721,130,500,260,1,1,144224163,560,0.00,0.87,12,1.33,0.00,447.00,1191,20240401,-67.42,370,20241120,4.86,1191,-67.42,20240401,370,4.86,20241120,1191,-67.42,20240401,370,4.86,20241120,0.29,N,043220,500,721 억,,1554060,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 160455 57 100.00 KOSDAQ 기계.장비 N N N N N 389 0 3 0.00 359637164 915887 34.88 397 415 385 505 273 389 392.67 0.95 0 -127180 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 561 0.00 0.87 12 0.64 0.00 447.00 1191 20240401 -67.34 370 20241120 5.14 1191 -67.34 20240401 370 5.14 20241120 1191 -67.34 20240401 370 5.14 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
3 20241121 150505 57 100.00 KOSDAQ 기계.장비 N N N N N 390 1 2 0.26 247441172 626797 23.87 397 415 385 505 273 389 394.77 0.95 0 -126013 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 562 0.00 0.87 12 0.43 0.00 447.00 1191 20240401 -67.25 370 20241120 5.41 1191 -67.25 20240401 370 5.41 20241120 1191 -67.25 20240401 370 5.41 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
4 20241121 140504 57 100.00 KOSDAQ 기계.장비 N N N N N 393 4 2 1.03 204468758 516688 19.67 397 415 388 505 273 389 395.73 0.95 0 -93176 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 567 0.00 0.88 12 0.36 0.00 447.00 1191 20240401 -67.00 370 20241120 6.22 1191 -67.00 20240401 370 6.22 20241120 1191 -67.00 20240401 370 6.22 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
5 20241121 130500 57 100.00 KOSDAQ 기계.장비 N N N N N 392 3 2 0.77 180624873 455867 17.36 397 415 388 505 273 389 396.22 0.95 0 -95674 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 565 0.00 0.88 12 0.32 0.00 447.00 1191 20240401 -67.09 370 20241120 5.95 1191 -67.09 20240401 370 5.95 20241120 1191 -67.09 20240401 370 5.95 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
6 20241121 120500 57 100.00 KOSDAQ 기계.장비 N N N N N 393 4 2 1.03 162682951 410089 15.62 397 415 388 505 273 389 396.70 0.95 0 -82685 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 567 0.00 0.88 12 0.28 0.00 447.00 1191 20240401 -67.00 370 20241120 6.22 1191 -67.00 20240401 370 6.22 20241120 1191 -67.00 20240401 370 6.22 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
7 20241121 110459 57 100.00 KOSDAQ 기계.장비 N N N N N 397 8 2 2.06 124694019 313315 11.93 397 415 388 505 273 389 397.98 0.95 0 -70547 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 573 0.00 0.89 12 0.22 0.00 447.00 1191 20240401 -66.67 370 20241120 7.30 1191 -66.67 20240401 370 7.30 20241120 1191 -66.67 20240401 370 7.30 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
8 20241121 100504 57 100.00 KOSDAQ 기계.장비 N N N N N 394 5 2 1.29 108522820 272227 10.37 397 415 388 505 273 389 398.65 0.95 0 -69124 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 568 0.00 0.88 12 0.19 0.00 447.00 1191 20240401 -66.92 370 20241120 6.49 1191 -66.92 20240401 370 6.49 20241120 1191 -66.92 20240401 370 6.49 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
9 20241121 090502 57 100.00 KOSDAQ 기계.장비 N N N N N 395 6 2 1.54 12412843 31726 1.21 397 399 388 505 273 389 391.25 0.95 0 -7042 464 426 398 360 332 412 346 721 116 500 230 1 1 144224163 570 0.00 0.88 12 0.02 0.00 447.00 1191 20240401 -66.83 370 20241120 6.76 1191 -66.83 20240401 370 6.76 20241120 1191 -66.83 20240401 370 6.76 20241120 0.27 N 043220 500 721 억 1364009 N N 0 N 00 N
10 20241120 160458 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 389 -46 5 -10.57 1033471647 2618527 358.54 436 436 370 565 305 435 394.68 1.08 0 -189976 458 446 428 416 398 452 422 721 130 500 260 1 1 144224163 561 0.00 0.87 12 1.82 0.00 447.00 1191 20240401 -67.34 370 20241120 5.14 1191 -67.34 20240401 370 5.14 20241120 1191 -67.34 20240401 370 5.14 20241120 0.29 N 043220 500 721 억 1554060 N N 0 N 00 N
11 20241120 150507 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 390 -45 5 -10.34 972605049 2462843 337.22 436 436 370 565 305 435 394.91 1.08 0 -175898 458 446 428 416 398 452 422 721 130 500 260 1 1 144224163 562 0.00 0.87 12 1.71 0.00 447.00 1191 20240401 -67.25 370 20241120 5.41 1191 -67.25 20240401 370 5.41 20241120 1191 -67.25 20240401 370 5.41 20241120 0.29 N 043220 500 721 억 1554060 N N 0 N 00 N
12 20241120 140505 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 388 -47 5 -10.80 762631702 1911622 261.75 436 436 370 565 305 435 398.94 1.08 0 -185690 458 446 428 416 398 452 422 721 130 500 260 1 1 144224163 560 0.00 0.87 12 1.33 0.00 447.00 1191 20240401 -67.42 370 20241120 4.86 1191 -67.42 20240401 370 4.86 20241120 1191 -67.42 20240401 370 4.86 20241120 0.29 N 043220 500 721 억 1554060 N N 0 N 00 N