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
064290/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
20241121,160554,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9590,-400,5,-4.00,908421490,94339,202.45,9840,9940,9510,12980,7000,9990,9629.35,0.00,0,-3454,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1234,-11.36,2.07,12,0.73,-844.00,4623.00,40900,20240307,-76.55,9510,20241121,0.84,40900,-76.55,20240307,9510,0.84,20241121,40900,-76.55,20240307,9510,0.84,20241121,2.71,N,064290,500,64 억,,0,N,N,25,N,00,N
20241121,150606,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9550,-440,5,-4.40,876038070,90959,195.20,9840,9940,9510,12980,7000,9990,9631.13,0.00,0,-3220,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1229,-11.32,2.07,12,0.71,-844.00,4623.00,40900,20240307,-76.65,9510,20241121,0.42,40900,-76.65,20240307,9510,0.42,20241121,40900,-76.65,20240307,9510,0.42,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,140606,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9590,-400,5,-4.00,781869870,81139,174.12,9840,9940,9510,12980,7000,9990,9636.18,0.00,0,-4560,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1234,-11.36,2.07,12,0.63,-844.00,4623.00,40900,20240307,-76.55,9510,20241121,0.84,40900,-76.55,20240307,9510,0.84,20241121,40900,-76.55,20240307,9510,0.84,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,130559,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9590,-400,5,-4.00,713277400,73982,158.76,9840,9940,9510,12980,7000,9990,9641.23,0.00,0,-7098,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1234,-11.36,2.07,12,0.58,-844.00,4623.00,40900,20240307,-76.55,9510,20241121,0.84,40900,-76.55,20240307,9510,0.84,20241121,40900,-76.55,20240307,9510,0.84,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,120601,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9540,-450,5,-4.50,601991410,62300,133.69,9840,9940,9510,12980,7000,9990,9662.78,0.00,0,-8132,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1227,-11.30,2.06,12,0.48,-844.00,4623.00,40900,20240307,-76.67,9510,20241121,0.32,40900,-76.67,20240307,9510,0.32,20241121,40900,-76.67,20240307,9510,0.32,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,110601,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9540,-450,5,-4.50,452278370,46631,100.07,9840,9940,9510,12980,7000,9990,9699.09,0.00,0,-11900,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1227,-11.30,2.06,12,0.36,-844.00,4623.00,40900,20240307,-76.67,9510,20241121,0.32,40900,-76.67,20240307,9510,0.32,20241121,40900,-76.67,20240307,9510,0.32,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,100604,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9830,-160,5,-1.60,135665710,13809,29.63,9840,9940,9760,12980,7000,9990,9824.44,0.00,0,-3539,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1265,-11.65,2.13,12,0.11,-844.00,4623.00,40900,20240307,-75.97,9760,20241121,0.72,40900,-75.97,20240307,9760,0.72,20241121,40900,-75.97,20240307,9760,0.72,20241121,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241121,090604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9850,-140,5,-1.40,28374580,2882,6.18,9840,9940,9840,12980,7000,9990,9845.45,0.00,0,29,10296,10142,9986,9832,9676,10065,9755,64,2990,500,6990,10,1,12863962,1267,-11.67,2.13,12,0.02,-844.00,4623.00,40900,20240307,-75.92,9830,20241120,0.20,40900,-75.92,20240307,9830,0.20,20241120,40900,-75.92,20240307,9830,0.20,20241120,2.71,N,064290,500,64 억,,0,N,N,24,N,00,N
20241120,160557,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9990,-40,5,-0.40,450688860,45168,90.08,10040,10140,9830,13030,7030,10030,9978.06,0.00,0,1509,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1285,-11.84,2.16,12,0.35,-844.00,4623.00,40900,20240307,-75.57,9830,20241120,1.63,40900,-75.57,20240307,9830,1.63,20241120,40900,-75.57,20240307,9830,1.63,20241120,2.65,N,064290,500,64 억,,0,N,N,24,N,00,N
20241120,150607,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9920,-110,5,-1.10,434445200,43531,86.81,10040,10140,9830,13030,7030,10030,9980.13,0.00,0,691,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1276,-11.75,2.15,12,0.34,-844.00,4623.00,40900,20240307,-75.75,9830,20241120,0.92,40900,-75.75,20240307,9830,0.92,20241120,40900,-75.75,20240307,9830,0.92,20241120,2.65,N,064290,500,64 억,,0,N,N,46,N,00,N
20241120,140606,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,-80,5,-0.80,368825400,36918,73.62,10040,10140,9830,13030,7030,10030,9990.39,0.00,0,1266,10343,10186,10043,9886,9743,10115,9815,64,3000,500,7020,10,1,12863962,1280,-11.79,2.15,12,0.29,-844.00,4623.00,40900,20240307,-75.67,9830,20241120,1.22,40900,-75.67,20240307,9830,1.22,20241120,40900,-75.67,20240307,9830,1.22,20241120,2.65,N,064290,500,64 억,,0,N,N,46,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 160554 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9590 -400 5 -4.00 908421490 94339 202.45 9840 9940 9510 12980 7000 9990 9629.35 0.00 0 -3454 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1234 -11.36 2.07 12 0.73 -844.00 4623.00 40900 20240307 -76.55 9510 20241121 0.84 40900 -76.55 20240307 9510 0.84 20241121 40900 -76.55 20240307 9510 0.84 20241121 2.71 N 064290 500 64 억 0 N N 25 N 00 N
3 20241121 150606 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9550 -440 5 -4.40 876038070 90959 195.20 9840 9940 9510 12980 7000 9990 9631.13 0.00 0 -3220 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1229 -11.32 2.07 12 0.71 -844.00 4623.00 40900 20240307 -76.65 9510 20241121 0.42 40900 -76.65 20240307 9510 0.42 20241121 40900 -76.65 20240307 9510 0.42 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
4 20241121 140606 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9590 -400 5 -4.00 781869870 81139 174.12 9840 9940 9510 12980 7000 9990 9636.18 0.00 0 -4560 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1234 -11.36 2.07 12 0.63 -844.00 4623.00 40900 20240307 -76.55 9510 20241121 0.84 40900 -76.55 20240307 9510 0.84 20241121 40900 -76.55 20240307 9510 0.84 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
5 20241121 130559 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9590 -400 5 -4.00 713277400 73982 158.76 9840 9940 9510 12980 7000 9990 9641.23 0.00 0 -7098 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1234 -11.36 2.07 12 0.58 -844.00 4623.00 40900 20240307 -76.55 9510 20241121 0.84 40900 -76.55 20240307 9510 0.84 20241121 40900 -76.55 20240307 9510 0.84 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
6 20241121 120601 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9540 -450 5 -4.50 601991410 62300 133.69 9840 9940 9510 12980 7000 9990 9662.78 0.00 0 -8132 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1227 -11.30 2.06 12 0.48 -844.00 4623.00 40900 20240307 -76.67 9510 20241121 0.32 40900 -76.67 20240307 9510 0.32 20241121 40900 -76.67 20240307 9510 0.32 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
7 20241121 110601 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9540 -450 5 -4.50 452278370 46631 100.07 9840 9940 9510 12980 7000 9990 9699.09 0.00 0 -11900 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1227 -11.30 2.06 12 0.36 -844.00 4623.00 40900 20240307 -76.67 9510 20241121 0.32 40900 -76.67 20240307 9510 0.32 20241121 40900 -76.67 20240307 9510 0.32 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
8 20241121 100604 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9830 -160 5 -1.60 135665710 13809 29.63 9840 9940 9760 12980 7000 9990 9824.44 0.00 0 -3539 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1265 -11.65 2.13 12 0.11 -844.00 4623.00 40900 20240307 -75.97 9760 20241121 0.72 40900 -75.97 20240307 9760 0.72 20241121 40900 -75.97 20240307 9760 0.72 20241121 2.71 N 064290 500 64 억 0 N N 24 N 00 N
9 20241121 090604 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9850 -140 5 -1.40 28374580 2882 6.18 9840 9940 9840 12980 7000 9990 9845.45 0.00 0 29 10296 10142 9986 9832 9676 10065 9755 64 2990 500 6990 10 1 12863962 1267 -11.67 2.13 12 0.02 -844.00 4623.00 40900 20240307 -75.92 9830 20241120 0.20 40900 -75.92 20240307 9830 0.20 20241120 40900 -75.92 20240307 9830 0.20 20241120 2.71 N 064290 500 64 억 0 N N 24 N 00 N
10 20241120 160557 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9990 -40 5 -0.40 450688860 45168 90.08 10040 10140 9830 13030 7030 10030 9978.06 0.00 0 1509 10343 10186 10043 9886 9743 10115 9815 64 3000 500 7020 10 1 12863962 1285 -11.84 2.16 12 0.35 -844.00 4623.00 40900 20240307 -75.57 9830 20241120 1.63 40900 -75.57 20240307 9830 1.63 20241120 40900 -75.57 20240307 9830 1.63 20241120 2.65 N 064290 500 64 억 0 N N 24 N 00 N
11 20241120 150607 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9920 -110 5 -1.10 434445200 43531 86.81 10040 10140 9830 13030 7030 10030 9980.13 0.00 0 691 10343 10186 10043 9886 9743 10115 9815 64 3000 500 7020 10 1 12863962 1276 -11.75 2.15 12 0.34 -844.00 4623.00 40900 20240307 -75.75 9830 20241120 0.92 40900 -75.75 20240307 9830 0.92 20241120 40900 -75.75 20240307 9830 0.92 20241120 2.65 N 064290 500 64 억 0 N N 46 N 00 N
12 20241120 140606 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 9950 -80 5 -0.80 368825400 36918 73.62 10040 10140 9830 13030 7030 10030 9990.39 0.00 0 1266 10343 10186 10043 9886 9743 10115 9815 64 3000 500 7020 10 1 12863962 1280 -11.79 2.15 12 0.29 -844.00 4623.00 40900 20240307 -75.67 9830 20241120 1.22 40900 -75.67 20240307 9830 1.22 20241120 40900 -75.67 20240307 9830 1.22 20241120 2.65 N 064290 500 64 억 0 N N 46 N 00 N