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
050860/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
20241121,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,65,2,2.99,885440615,392594,2496.15,2175,2370,2150,2825,1525,2175,2255.38,0.58,0,-23938,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,504,10.93,0.36,06,1.74,205.00,6149.00,2800,20240605,-20.00,2005,20240805,11.72,2800,-20.00,20240605,2005,11.72,20240805,2800,-20.00,20240605,2005,11.72,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2235,60,2,2.76,837656465,371284,2360.66,2175,2370,2150,2825,1525,2175,2256.11,0.58,0,-23142,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,503,10.90,0.36,06,1.65,205.00,6149.00,2800,20240605,-20.18,2005,20240805,11.47,2800,-20.18,20240605,2005,11.47,20240805,2800,-20.18,20240605,2005,11.47,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,135,2,6.21,499447110,219660,1396.62,2175,2370,2150,2825,1525,2175,2273.73,0.58,0,-30322,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,520,11.27,0.38,06,0.98,205.00,6149.00,2800,20240605,-17.50,2005,20240805,15.21,2800,-17.50,20240605,2005,15.21,20240805,2800,-17.50,20240605,2005,15.21,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,-25,5,-1.15,48825470,22421,142.55,2175,2205,2150,2825,1525,2175,2177.67,0.58,0,-2155,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,484,10.49,0.35,06,0.10,205.00,6149.00,2800,20240605,-23.21,2005,20240805,7.23,2800,-23.21,20240605,2005,7.23,20240805,2800,-23.21,20240605,2005,7.23,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-5,5,-0.23,44468235,20403,129.72,2175,2205,2155,2825,1525,2175,2179.49,0.58,0,-2008,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,488,10.59,0.35,06,0.09,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,110522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,0,3,0.00,37870065,17343,110.27,2175,2205,2155,2825,1525,2175,2183.59,0.58,0,-2251,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,489,10.61,0.35,06,0.08,205.00,6149.00,2800,20240605,-22.32,2005,20240805,8.48,2800,-22.32,20240605,2005,8.48,20240805,2800,-22.32,20240605,2005,8.48,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,100525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,5,2,0.23,31868030,14575,92.67,2175,2205,2160,2825,1525,2175,2186.49,0.58,0,-1242,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,491,10.63,0.35,06,0.06,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241121,090524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,15,2,0.69,23085310,10558,67.13,2175,2205,2170,2825,1525,2175,2186.52,0.58,0,-701,2225,2200,2175,2150,2125,2212,2162,113,650,500,1560,5,1,22500000,493,10.68,0.36,06,0.05,205.00,6149.00,2800,20240605,-21.79,2005,20240805,9.23,2800,-21.79,20240605,2005,9.23,20240805,2800,-21.79,20240605,2005,9.23,20240805,0.93,N,050860,500,112 억,,130756,N,N,0,N,00,N
20241120,160519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,5,2,0.23,32036340,14792,40.27,2170,2200,2150,2820,1520,2170,2165.32,0.59,0,-1762,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,489,10.61,0.35,06,0.07,205.00,6149.00,2800,20240605,-22.32,2005,20240805,8.48,2800,-22.32,20240605,2005,8.48,20240805,2800,-22.32,20240605,2005,8.48,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N
20241120,150528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,0,3,0.00,29602520,13673,37.22,2170,2200,2150,2820,1520,2170,2165.03,0.59,0,-1605,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,488,10.59,0.35,06,0.06,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.98,N,050860,500,112 억,,132481,N,N,0,N,00,N
20241120,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,10,2,0.46,13185800,6065,16.51,2170,2200,2160,2820,1520,2170,2174.08,0.59,0,-670,2256,2212,2181,2137,2106,2197,2122,113,650,500,1560,5,1,22500000,491,10.63,0.35,06,0.03,205.00,6149.00,2800,20240605,-22.14,2005,20240805,8.73,2800,-22.14,20240605,2005,8.73,20240805,2800,-22.14,20240605,2005,8.73,20240805,0.98,N,050860,500,112 억,,132481,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 160516 57 100.00 KOSDAQ 기계.장비 N N N N N 2240 65 2 2.99 885440615 392594 2496.15 2175 2370 2150 2825 1525 2175 2255.38 0.58 0 -23938 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 504 10.93 0.36 06 1.74 205.00 6149.00 2800 20240605 -20.00 2005 20240805 11.72 2800 -20.00 20240605 2005 11.72 20240805 2800 -20.00 20240605 2005 11.72 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
3 20241121 150526 57 100.00 KOSDAQ 기계.장비 N N N N N 2235 60 2 2.76 837656465 371284 2360.66 2175 2370 2150 2825 1525 2175 2256.11 0.58 0 -23142 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 503 10.90 0.36 06 1.65 205.00 6149.00 2800 20240605 -20.18 2005 20240805 11.47 2800 -20.18 20240605 2005 11.47 20240805 2800 -20.18 20240605 2005 11.47 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
4 20241121 140527 57 100.00 KOSDAQ 기계.장비 N N N N N 2310 135 2 6.21 499447110 219660 1396.62 2175 2370 2150 2825 1525 2175 2273.73 0.58 0 -30322 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 520 11.27 0.38 06 0.98 205.00 6149.00 2800 20240605 -17.50 2005 20240805 15.21 2800 -17.50 20240605 2005 15.21 20240805 2800 -17.50 20240605 2005 15.21 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
5 20241121 130522 57 100.00 KOSDAQ 기계.장비 N N N N N 2150 -25 5 -1.15 48825470 22421 142.55 2175 2205 2150 2825 1525 2175 2177.67 0.58 0 -2155 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 484 10.49 0.35 06 0.10 205.00 6149.00 2800 20240605 -23.21 2005 20240805 7.23 2800 -23.21 20240605 2005 7.23 20240805 2800 -23.21 20240605 2005 7.23 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
6 20241121 120523 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 -5 5 -0.23 44468235 20403 129.72 2175 2205 2155 2825 1525 2175 2179.49 0.58 0 -2008 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 488 10.59 0.35 06 0.09 205.00 6149.00 2800 20240605 -22.50 2005 20240805 8.23 2800 -22.50 20240605 2005 8.23 20240805 2800 -22.50 20240605 2005 8.23 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
7 20241121 110522 57 100.00 KOSDAQ 기계.장비 N N N N N 2175 0 3 0.00 37870065 17343 110.27 2175 2205 2155 2825 1525 2175 2183.59 0.58 0 -2251 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 489 10.61 0.35 06 0.08 205.00 6149.00 2800 20240605 -22.32 2005 20240805 8.48 2800 -22.32 20240605 2005 8.48 20240805 2800 -22.32 20240605 2005 8.48 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
8 20241121 100525 57 100.00 KOSDAQ 기계.장비 N N N N N 2180 5 2 0.23 31868030 14575 92.67 2175 2205 2160 2825 1525 2175 2186.49 0.58 0 -1242 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 491 10.63 0.35 06 0.06 205.00 6149.00 2800 20240605 -22.14 2005 20240805 8.73 2800 -22.14 20240605 2005 8.73 20240805 2800 -22.14 20240605 2005 8.73 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
9 20241121 090524 57 100.00 KOSDAQ 기계.장비 N N N N N 2190 15 2 0.69 23085310 10558 67.13 2175 2205 2170 2825 1525 2175 2186.52 0.58 0 -701 2225 2200 2175 2150 2125 2212 2162 113 650 500 1560 5 1 22500000 493 10.68 0.36 06 0.05 205.00 6149.00 2800 20240605 -21.79 2005 20240805 9.23 2800 -21.79 20240605 2005 9.23 20240805 2800 -21.79 20240605 2005 9.23 20240805 0.93 N 050860 500 112 억 130756 N N 0 N 00 N
10 20241120 160519 57 100.00 KOSDAQ 기계.장비 N N N N N 2175 5 2 0.23 32036340 14792 40.27 2170 2200 2150 2820 1520 2170 2165.32 0.59 0 -1762 2256 2212 2181 2137 2106 2197 2122 113 650 500 1560 5 1 22500000 489 10.61 0.35 06 0.07 205.00 6149.00 2800 20240605 -22.32 2005 20240805 8.48 2800 -22.32 20240605 2005 8.48 20240805 2800 -22.32 20240605 2005 8.48 20240805 0.98 N 050860 500 112 억 132481 N N 0 N 00 N
11 20241120 150528 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 0 3 0.00 29602520 13673 37.22 2170 2200 2150 2820 1520 2170 2165.03 0.59 0 -1605 2256 2212 2181 2137 2106 2197 2122 113 650 500 1560 5 1 22500000 488 10.59 0.35 06 0.06 205.00 6149.00 2800 20240605 -22.50 2005 20240805 8.23 2800 -22.50 20240605 2005 8.23 20240805 2800 -22.50 20240605 2005 8.23 20240805 0.98 N 050860 500 112 억 132481 N N 0 N 00 N
12 20241120 140527 57 100.00 KOSDAQ 기계.장비 N N N N N 2180 10 2 0.46 13185800 6065 16.51 2170 2200 2160 2820 1520 2170 2174.08 0.59 0 -670 2256 2212 2181 2137 2106 2197 2122 113 650 500 1560 5 1 22500000 491 10.63 0.35 06 0.03 205.00 6149.00 2800 20240605 -22.14 2005 20240805 8.73 2800 -22.14 20240605 2005 8.73 20240805 2800 -22.14 20240605 2005 8.73 20240805 0.98 N 050860 500 112 억 132481 N N 0 N 00 N