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
088130/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
20241121,160658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-20,5,-0.43,91841645,20274,84.24,4600,4600,4440,5980,3220,4600,4530.00,1.57,0,2054,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,400,-14.92,0.57,12,0.23,-307.00,7966.00,5700,20240924,-19.65,2685,20231114,70.58,5700,-19.65,20240924,3025,51.40,20240116,11400,-59.82,20240924,4185,9.44,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,150713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,-150,5,-3.26,85855805,18953,78.75,4600,4600,4450,5980,3220,4600,4529.93,1.57,0,2439,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,389,-14.50,0.56,12,0.22,-307.00,7966.00,5700,20240924,-21.93,2685,20231114,65.74,5700,-21.93,20240924,3025,47.11,20240116,11400,-60.96,20240924,4185,6.33,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,-120,5,-2.61,69468720,15285,63.51,4600,4600,4470,5980,3220,4600,4544.89,1.57,0,2456,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,392,-14.59,0.56,12,0.17,-307.00,7966.00,5700,20240924,-21.40,2685,20231114,66.85,5700,-21.40,20240924,3025,48.10,20240116,11400,-60.70,20240924,4185,7.05,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,130705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4550,-50,5,-1.09,51415270,11290,46.91,4600,4600,4520,5980,3220,4600,4554.05,1.57,0,1278,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,398,-14.82,0.57,12,0.13,-307.00,7966.00,5700,20240924,-20.18,2685,20231114,69.46,5700,-20.18,20240924,3025,50.41,20240116,11400,-60.09,20240924,4185,8.72,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,120706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4575,-25,5,-0.54,45199330,9921,41.22,4600,4600,4520,5980,3220,4600,4555.92,1.57,0,1088,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,400,-14.90,0.57,12,0.11,-307.00,7966.00,5700,20240924,-19.74,2685,20231114,70.39,5700,-19.74,20240924,3025,51.24,20240116,11400,-59.87,20240924,4185,9.32,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,110708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4525,-75,5,-1.63,37290485,8180,33.99,4600,4600,4520,5980,3220,4600,4558.74,1.57,0,10,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,396,-14.74,0.57,12,0.09,-307.00,7966.00,5700,20240924,-20.61,2685,20231114,68.53,5700,-20.61,20240924,3025,49.59,20240116,11400,-60.31,20240924,4185,8.12,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4570,-30,5,-0.65,27860300,6100,25.35,4600,4600,4550,5980,3220,4600,4567.26,1.57,0,-999,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,400,-14.89,0.57,12,0.07,-307.00,7966.00,5700,20240924,-19.82,2685,20231114,70.20,5700,-19.82,20240924,3025,51.07,20240116,11400,-59.91,20240924,4185,9.20,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241121,090709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,-10,5,-0.22,837035,182,0.76,4600,4600,4575,5980,3220,4600,4599.09,1.57,0,0,4726,4662,4601,4537,4476,4632,4507,56,1380,500,2850,5,1,8742657,401,-14.95,0.58,12,0.00,-307.00,7966.00,5700,20240924,-19.47,2685,20231114,70.95,5700,-19.47,20240924,3025,51.74,20240116,11400,-59.74,20240924,4185,9.68,20241115,4.19,N,088130,500,55 억,,136930,N,N,0,N,00,N
20241120,160703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,-55,5,-1.18,110285625,24066,65.39,4655,4665,4540,6050,3260,4655,4582.63,1.67,0,-8691,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,402,-14.98,0.58,12,0.28,-307.00,7966.00,5700,20240924,-19.30,2675,20231113,71.96,5700,-19.30,20240924,3025,52.07,20240116,11400,-59.65,20240924,4185,9.92,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N
20241120,150712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-95,5,-2.04,103263720,22537,61.24,4655,4665,4540,6050,3260,4655,4581.96,1.67,0,-8013,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,399,-14.85,0.57,12,0.26,-307.00,7966.00,5700,20240924,-20.00,2675,20231113,70.47,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.21,N,088130,500,55 억,,145605,N,N,0,N,00,N
20241120,140713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,-95,5,-2.04,88327845,19270,52.36,4655,4665,4540,6050,3260,4655,4583.70,1.67,0,-6399,4848,4751,4603,4506,4358,4677,4432,56,1395,500,2880,5,1,8742657,399,-14.85,0.57,12,0.22,-307.00,7966.00,5700,20240924,-20.00,2675,20231113,70.47,5700,-20.00,20240924,3025,50.74,20240116,11400,-60.00,20240924,4185,8.96,20241115,4.21,N,088130,500,55 억,,145605,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 160658 57 100.00 KOSDAQ 기계.장비 N N N N N 4580 -20 5 -0.43 91841645 20274 84.24 4600 4600 4440 5980 3220 4600 4530.00 1.57 0 2054 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 400 -14.92 0.57 12 0.23 -307.00 7966.00 5700 20240924 -19.65 2685 20231114 70.58 5700 -19.65 20240924 3025 51.40 20240116 11400 -59.82 20240924 4185 9.44 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
3 20241121 150713 57 100.00 KOSDAQ 기계.장비 N N N N N 4450 -150 5 -3.26 85855805 18953 78.75 4600 4600 4450 5980 3220 4600 4529.93 1.57 0 2439 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 389 -14.50 0.56 12 0.22 -307.00 7966.00 5700 20240924 -21.93 2685 20231114 65.74 5700 -21.93 20240924 3025 47.11 20240116 11400 -60.96 20240924 4185 6.33 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
4 20241121 140713 57 100.00 KOSDAQ 기계.장비 N N N N N 4480 -120 5 -2.61 69468720 15285 63.51 4600 4600 4470 5980 3220 4600 4544.89 1.57 0 2456 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 392 -14.59 0.56 12 0.17 -307.00 7966.00 5700 20240924 -21.40 2685 20231114 66.85 5700 -21.40 20240924 3025 48.10 20240116 11400 -60.70 20240924 4185 7.05 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
5 20241121 130705 57 100.00 KOSDAQ 기계.장비 N N N N N 4550 -50 5 -1.09 51415270 11290 46.91 4600 4600 4520 5980 3220 4600 4554.05 1.57 0 1278 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 398 -14.82 0.57 12 0.13 -307.00 7966.00 5700 20240924 -20.18 2685 20231114 69.46 5700 -20.18 20240924 3025 50.41 20240116 11400 -60.09 20240924 4185 8.72 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
6 20241121 120706 57 100.00 KOSDAQ 기계.장비 N N N N N 4575 -25 5 -0.54 45199330 9921 41.22 4600 4600 4520 5980 3220 4600 4555.92 1.57 0 1088 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 400 -14.90 0.57 12 0.11 -307.00 7966.00 5700 20240924 -19.74 2685 20231114 70.39 5700 -19.74 20240924 3025 51.24 20240116 11400 -59.87 20240924 4185 9.32 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
7 20241121 110708 57 100.00 KOSDAQ 기계.장비 N N N N N 4525 -75 5 -1.63 37290485 8180 33.99 4600 4600 4520 5980 3220 4600 4558.74 1.57 0 10 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 396 -14.74 0.57 12 0.09 -307.00 7966.00 5700 20240924 -20.61 2685 20231114 68.53 5700 -20.61 20240924 3025 49.59 20240116 11400 -60.31 20240924 4185 8.12 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
8 20241121 100710 57 100.00 KOSDAQ 기계.장비 N N N N N 4570 -30 5 -0.65 27860300 6100 25.35 4600 4600 4550 5980 3220 4600 4567.26 1.57 0 -999 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 400 -14.89 0.57 12 0.07 -307.00 7966.00 5700 20240924 -19.82 2685 20231114 70.20 5700 -19.82 20240924 3025 51.07 20240116 11400 -59.91 20240924 4185 9.20 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
9 20241121 090709 57 100.00 KOSDAQ 기계.장비 N N N N N 4590 -10 5 -0.22 837035 182 0.76 4600 4600 4575 5980 3220 4600 4599.09 1.57 0 0 4726 4662 4601 4537 4476 4632 4507 56 1380 500 2850 5 1 8742657 401 -14.95 0.58 12 0.00 -307.00 7966.00 5700 20240924 -19.47 2685 20231114 70.95 5700 -19.47 20240924 3025 51.74 20240116 11400 -59.74 20240924 4185 9.68 20241115 4.19 N 088130 500 55 억 136930 N N 0 N 00 N
10 20241120 160703 57 100.00 KOSDAQ 기계.장비 N N N N N 4600 -55 5 -1.18 110285625 24066 65.39 4655 4665 4540 6050 3260 4655 4582.63 1.67 0 -8691 4848 4751 4603 4506 4358 4677 4432 56 1395 500 2880 5 1 8742657 402 -14.98 0.58 12 0.28 -307.00 7966.00 5700 20240924 -19.30 2675 20231113 71.96 5700 -19.30 20240924 3025 52.07 20240116 11400 -59.65 20240924 4185 9.92 20241115 4.21 N 088130 500 55 억 145605 N N 0 N 00 N
11 20241120 150712 57 100.00 KOSDAQ 기계.장비 N N N N N 4560 -95 5 -2.04 103263720 22537 61.24 4655 4665 4540 6050 3260 4655 4581.96 1.67 0 -8013 4848 4751 4603 4506 4358 4677 4432 56 1395 500 2880 5 1 8742657 399 -14.85 0.57 12 0.26 -307.00 7966.00 5700 20240924 -20.00 2675 20231113 70.47 5700 -20.00 20240924 3025 50.74 20240116 11400 -60.00 20240924 4185 8.96 20241115 4.21 N 088130 500 55 억 145605 N N 0 N 00 N
12 20241120 140713 57 100.00 KOSDAQ 기계.장비 N N N N N 4560 -95 5 -2.04 88327845 19270 52.36 4655 4665 4540 6050 3260 4655 4583.70 1.67 0 -6399 4848 4751 4603 4506 4358 4677 4432 56 1395 500 2880 5 1 8742657 399 -14.85 0.57 12 0.22 -307.00 7966.00 5700 20240924 -20.00 2675 20231113 70.47 5700 -20.00 20240924 3025 50.74 20240116 11400 -60.00 20240924 4185 8.96 20241115 4.21 N 088130 500 55 억 145605 N N 0 N 00 N