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
089890/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
20241121,160704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7140,20,2,0.28,269681370,37574,107.71,7120,7270,7050,9250,4990,7120,7177.39,0.67,0,-4740,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1184,17.00,1.78,12,0.23,420.00,4006.00,21950,20240131,-67.47,6950,20241115,2.73,21950,-67.47,20240131,6950,2.73,20241115,21950,-67.47,20240131,6950,2.73,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,150719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7160,40,2,0.56,256097410,35672,102.26,7120,7270,7050,9250,4990,7120,7179.23,0.67,0,-3961,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1187,17.05,1.79,12,0.22,420.00,4006.00,21950,20240131,-67.38,6950,20241115,3.02,21950,-67.38,20240131,6950,3.02,20241115,21950,-67.38,20240131,6950,3.02,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,140719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7220,100,2,1.40,224459510,31258,89.61,7120,7270,7050,9250,4990,7120,7180.87,0.67,0,-2287,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1197,17.19,1.80,12,0.19,420.00,4006.00,21950,20240131,-67.11,6950,20241115,3.88,21950,-67.11,20240131,6950,3.88,20241115,21950,-67.11,20240131,6950,3.88,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,130711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7250,130,2,1.83,180394200,25153,72.10,7120,7250,7050,9250,4990,7120,7171.88,0.67,0,-2759,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1202,17.26,1.81,12,0.15,420.00,4006.00,21950,20240131,-66.97,6950,20241115,4.32,21950,-66.97,20240131,6950,4.32,20241115,21950,-66.97,20240131,6950,4.32,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,120712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7150,30,2,0.42,134584410,18805,53.91,7120,7250,7050,9250,4990,7120,7156.84,0.67,0,-4538,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1186,17.02,1.78,12,0.11,420.00,4006.00,21950,20240131,-67.43,6950,20241115,2.88,21950,-67.43,20240131,6950,2.88,20241115,21950,-67.43,20240131,6950,2.88,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,110714,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7160,40,2,0.56,112997570,15803,45.30,7120,7250,7050,9250,4990,7120,7150.39,0.67,0,-3050,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1187,17.05,1.79,12,0.10,420.00,4006.00,21950,20240131,-67.38,6950,20241115,3.02,21950,-67.38,20240131,6950,3.02,20241115,21950,-67.38,20240131,6950,3.02,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,100716,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7250,130,2,1.83,93321640,13066,37.46,7120,7250,7050,9250,4990,7120,7142.33,0.67,0,-1649,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1202,17.26,1.81,12,0.08,420.00,4006.00,21950,20240131,-66.97,6950,20241115,4.32,21950,-66.97,20240131,6950,4.32,20241115,21950,-66.97,20240131,6950,4.32,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241121,090715,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7170,50,2,0.70,1326990,186,0.53,7120,7180,7120,9250,4990,7120,7134.35,0.67,0,36,7453,7286,7203,7036,6953,7245,6995,84,2130,500,5120,10,1,16584962,1189,17.07,1.79,12,0.00,420.00,4006.00,21950,20240131,-67.33,6950,20241115,3.17,21950,-67.33,20240131,6950,3.17,20241115,21950,-67.33,20240131,6950,3.17,20241115,2.40,N,089890,500,84 억,,111002,N,N,0,N,00,N
20241120,160709,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7120,-200,5,-2.73,247240910,34005,94.37,7320,7370,7120,9510,5130,7320,7270.88,0.75,0,-12983,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1181,16.95,1.78,12,0.21,420.00,4006.00,21950,20240131,-67.56,6950,20241115,2.45,21950,-67.56,20240131,6950,2.45,20241115,21950,-67.56,20240131,6950,2.45,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N
20241120,150718,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7240,-80,5,-1.09,223111480,30629,85.00,7320,7370,7150,9510,5130,7320,7284.32,0.75,0,-12088,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1201,17.24,1.81,12,0.18,420.00,4006.00,21950,20240131,-67.02,6950,20241115,4.17,21950,-67.02,20240131,6950,4.17,20241115,21950,-67.02,20240131,6950,4.17,20241115,2.40,N,089890,500,84 억,,124231,N,N,0,N,00,N
20241120,140719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7330,10,2,0.14,196802210,27009,74.95,7320,7370,7150,9510,5130,7320,7286.54,0.75,0,-10252,7466,7392,7266,7192,7066,7430,7230,84,2190,500,5270,10,1,16584962,1216,17.45,1.83,12,0.16,420.00,4006.00,21950,20240131,-66.61,6950,20241115,5.47,21950,-66.61,20240131,6950,5.47,20241115,21950,-66.61,20240131,6950,5.47,20241115,2.40,N,089890,500,84 억,,124231,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 160704 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7140 20 2 0.28 269681370 37574 107.71 7120 7270 7050 9250 4990 7120 7177.39 0.67 0 -4740 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1184 17.00 1.78 12 0.23 420.00 4006.00 21950 20240131 -67.47 6950 20241115 2.73 21950 -67.47 20240131 6950 2.73 20241115 21950 -67.47 20240131 6950 2.73 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
3 20241121 150719 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7160 40 2 0.56 256097410 35672 102.26 7120 7270 7050 9250 4990 7120 7179.23 0.67 0 -3961 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1187 17.05 1.79 12 0.22 420.00 4006.00 21950 20240131 -67.38 6950 20241115 3.02 21950 -67.38 20240131 6950 3.02 20241115 21950 -67.38 20240131 6950 3.02 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
4 20241121 140719 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7220 100 2 1.40 224459510 31258 89.61 7120 7270 7050 9250 4990 7120 7180.87 0.67 0 -2287 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1197 17.19 1.80 12 0.19 420.00 4006.00 21950 20240131 -67.11 6950 20241115 3.88 21950 -67.11 20240131 6950 3.88 20241115 21950 -67.11 20240131 6950 3.88 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
5 20241121 130711 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7250 130 2 1.83 180394200 25153 72.10 7120 7250 7050 9250 4990 7120 7171.88 0.67 0 -2759 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1202 17.26 1.81 12 0.15 420.00 4006.00 21950 20240131 -66.97 6950 20241115 4.32 21950 -66.97 20240131 6950 4.32 20241115 21950 -66.97 20240131 6950 4.32 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
6 20241121 120712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7150 30 2 0.42 134584410 18805 53.91 7120 7250 7050 9250 4990 7120 7156.84 0.67 0 -4538 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1186 17.02 1.78 12 0.11 420.00 4006.00 21950 20240131 -67.43 6950 20241115 2.88 21950 -67.43 20240131 6950 2.88 20241115 21950 -67.43 20240131 6950 2.88 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
7 20241121 110714 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7160 40 2 0.56 112997570 15803 45.30 7120 7250 7050 9250 4990 7120 7150.39 0.67 0 -3050 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1187 17.05 1.79 12 0.10 420.00 4006.00 21950 20240131 -67.38 6950 20241115 3.02 21950 -67.38 20240131 6950 3.02 20241115 21950 -67.38 20240131 6950 3.02 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
8 20241121 100716 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7250 130 2 1.83 93321640 13066 37.46 7120 7250 7050 9250 4990 7120 7142.33 0.67 0 -1649 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1202 17.26 1.81 12 0.08 420.00 4006.00 21950 20240131 -66.97 6950 20241115 4.32 21950 -66.97 20240131 6950 4.32 20241115 21950 -66.97 20240131 6950 4.32 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
9 20241121 090715 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7170 50 2 0.70 1326990 186 0.53 7120 7180 7120 9250 4990 7120 7134.35 0.67 0 36 7453 7286 7203 7036 6953 7245 6995 84 2130 500 5120 10 1 16584962 1189 17.07 1.79 12 0.00 420.00 4006.00 21950 20240131 -67.33 6950 20241115 3.17 21950 -67.33 20240131 6950 3.17 20241115 21950 -67.33 20240131 6950 3.17 20241115 2.40 N 089890 500 84 억 111002 N N 0 N 00 N
10 20241120 160709 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7120 -200 5 -2.73 247240910 34005 94.37 7320 7370 7120 9510 5130 7320 7270.88 0.75 0 -12983 7466 7392 7266 7192 7066 7430 7230 84 2190 500 5270 10 1 16584962 1181 16.95 1.78 12 0.21 420.00 4006.00 21950 20240131 -67.56 6950 20241115 2.45 21950 -67.56 20240131 6950 2.45 20241115 21950 -67.56 20240131 6950 2.45 20241115 2.40 N 089890 500 84 억 124231 N N 0 N 00 N
11 20241120 150718 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7240 -80 5 -1.09 223111480 30629 85.00 7320 7370 7150 9510 5130 7320 7284.32 0.75 0 -12088 7466 7392 7266 7192 7066 7430 7230 84 2190 500 5270 10 1 16584962 1201 17.24 1.81 12 0.18 420.00 4006.00 21950 20240131 -67.02 6950 20241115 4.17 21950 -67.02 20240131 6950 4.17 20241115 21950 -67.02 20240131 6950 4.17 20241115 2.40 N 089890 500 84 억 124231 N N 0 N 00 N
12 20241120 140719 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7330 10 2 0.14 196802210 27009 74.95 7320 7370 7150 9510 5130 7320 7286.54 0.75 0 -10252 7466 7392 7266 7192 7066 7430 7230 84 2190 500 5270 10 1 16584962 1216 17.45 1.83 12 0.16 420.00 4006.00 21950 20240131 -66.61 6950 20241115 5.47 21950 -66.61 20240131 6950 5.47 20241115 21950 -66.61 20240131 6950 5.47 20241115 2.40 N 089890 500 84 억 124231 N N 0 N 00 N