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
090470/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
20241121,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,220,2,4.49,135276810,26756,96.75,4905,5150,4905,6370,3430,4900,5055.94,0.54,0,7466,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,895,-69.19,0.53,12,0.15,-74.00,9618.00,11050,20231201,-53.67,4515,20240906,13.40,10750,-52.37,20240124,4515,13.40,20240906,11050,-53.67,20231201,4515,13.40,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,150722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,180,2,3.67,125078730,24760,89.53,4905,5150,4905,6370,3430,4900,5051.64,0.54,0,7724,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,888,-68.65,0.53,12,0.14,-74.00,9618.00,11050,20231201,-54.03,4515,20240906,12.51,10750,-52.74,20240124,4515,12.51,20240906,11050,-54.03,20231201,4515,12.51,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,220,2,4.49,107201240,21234,76.78,4905,5150,4905,6370,3430,4900,5048.57,0.54,0,6609,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,895,-69.19,0.53,12,0.12,-74.00,9618.00,11050,20231201,-53.67,4515,20240906,13.40,10750,-52.37,20240124,4515,13.40,20240906,11050,-53.67,20231201,4515,13.40,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,130715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,200,2,4.08,92394100,18350,66.35,4905,5150,4905,6370,3430,4900,5035.10,0.54,0,5302,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,891,-68.92,0.53,12,0.10,-74.00,9618.00,11050,20231201,-53.85,4515,20240906,12.96,10750,-52.56,20240124,4515,12.96,20240906,11050,-53.85,20231201,4515,12.96,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,120715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,140,2,2.86,70316350,14020,50.69,4905,5070,4905,6370,3430,4900,5015.43,0.54,0,3086,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,881,-68.11,0.52,12,0.08,-74.00,9618.00,11050,20231201,-54.39,4515,20240906,11.63,10750,-53.12,20240124,4515,11.63,20240906,11050,-54.39,20231201,4515,11.63,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,110717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,130,2,2.65,51131570,10213,36.93,4905,5070,4905,6370,3430,4900,5006.52,0.54,0,1594,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,879,-67.97,0.52,12,0.06,-74.00,9618.00,11050,20231201,-54.48,4515,20240906,11.41,10750,-53.21,20240124,4515,11.41,20240906,11050,-54.48,20231201,4515,11.41,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,100719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,110,2,2.24,38117070,7612,27.52,4905,5070,4905,6370,3430,4900,5007.50,0.54,0,952,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,876,-67.70,0.52,12,0.04,-74.00,9618.00,11050,20231201,-54.66,4515,20240906,10.96,10750,-53.40,20240124,4515,10.96,20240906,11050,-54.66,20231201,4515,10.96,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241121,090719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,150,2,3.06,16995785,3386,12.24,4905,5070,4905,6370,3430,4900,5019.43,0.54,0,1434,5273,5086,4993,4806,4713,5040,4760,87,1470,500,3520,10,1,17476594,883,-68.24,0.53,12,0.02,-74.00,9618.00,11050,20231201,-54.30,4515,20240906,11.85,10750,-53.02,20240124,4515,11.85,20240906,11050,-54.30,20231201,4515,11.85,20240906,3.18,N,090470,500,87 억,,95007,N,N,0,N,00,N
20241120,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-230,5,-4.48,134267215,26679,45.34,5140,5180,4900,6660,3600,5130,5042.44,0.54,0,498,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,5,1,17476594,856,-66.22,0.51,12,0.15,-74.00,9618.00,11050,20231201,-55.66,4515,20240906,8.53,10750,-54.42,20240124,4515,8.53,20240906,11050,-55.66,20231201,4515,8.53,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N
20241120,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-90,5,-1.75,83369430,16391,27.86,5140,5180,5040,6660,3600,5130,5086.29,0.54,0,467,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,881,-68.11,0.52,12,0.09,-74.00,9618.00,11050,20231201,-54.39,4515,20240906,11.63,10750,-53.12,20240124,4515,11.63,20240906,11050,-54.39,20231201,4515,11.63,20240906,3.21,N,090470,500,87 억,,94477,N,N,0,N,00,N
20241120,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-20,5,-0.39,56956340,11168,18.98,5140,5180,5060,6660,3600,5130,5099.96,0.54,0,719,5496,5312,5216,5032,4936,5265,4985,87,1530,500,3690,10,1,17476594,893,-69.05,0.53,12,0.06,-74.00,9618.00,11050,20231201,-53.76,4515,20240906,13.18,10750,-52.47,20240124,4515,13.18,20240906,11050,-53.76,20231201,4515,13.18,20240906,3.21,N,090470,500,87 억,,94477,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 160707 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 220 2 4.49 135276810 26756 96.75 4905 5150 4905 6370 3430 4900 5055.94 0.54 0 7466 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 895 -69.19 0.53 12 0.15 -74.00 9618.00 11050 20231201 -53.67 4515 20240906 13.40 10750 -52.37 20240124 4515 13.40 20240906 11050 -53.67 20231201 4515 13.40 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
3 20241121 150722 57 100.00 KOSDAQ 기계.장비 N N N N N 5080 180 2 3.67 125078730 24760 89.53 4905 5150 4905 6370 3430 4900 5051.64 0.54 0 7724 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 888 -68.65 0.53 12 0.14 -74.00 9618.00 11050 20231201 -54.03 4515 20240906 12.51 10750 -52.74 20240124 4515 12.51 20240906 11050 -54.03 20231201 4515 12.51 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
4 20241121 140722 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 220 2 4.49 107201240 21234 76.78 4905 5150 4905 6370 3430 4900 5048.57 0.54 0 6609 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 895 -69.19 0.53 12 0.12 -74.00 9618.00 11050 20231201 -53.67 4515 20240906 13.40 10750 -52.37 20240124 4515 13.40 20240906 11050 -53.67 20231201 4515 13.40 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
5 20241121 130715 57 100.00 KOSDAQ 기계.장비 N N N N N 5100 200 2 4.08 92394100 18350 66.35 4905 5150 4905 6370 3430 4900 5035.10 0.54 0 5302 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 891 -68.92 0.53 12 0.10 -74.00 9618.00 11050 20231201 -53.85 4515 20240906 12.96 10750 -52.56 20240124 4515 12.96 20240906 11050 -53.85 20231201 4515 12.96 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
6 20241121 120715 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 140 2 2.86 70316350 14020 50.69 4905 5070 4905 6370 3430 4900 5015.43 0.54 0 3086 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 881 -68.11 0.52 12 0.08 -74.00 9618.00 11050 20231201 -54.39 4515 20240906 11.63 10750 -53.12 20240124 4515 11.63 20240906 11050 -54.39 20231201 4515 11.63 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
7 20241121 110717 57 100.00 KOSDAQ 기계.장비 N N N N N 5030 130 2 2.65 51131570 10213 36.93 4905 5070 4905 6370 3430 4900 5006.52 0.54 0 1594 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 879 -67.97 0.52 12 0.06 -74.00 9618.00 11050 20231201 -54.48 4515 20240906 11.41 10750 -53.21 20240124 4515 11.41 20240906 11050 -54.48 20231201 4515 11.41 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
8 20241121 100719 57 100.00 KOSDAQ 기계.장비 N N N N N 5010 110 2 2.24 38117070 7612 27.52 4905 5070 4905 6370 3430 4900 5007.50 0.54 0 952 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 876 -67.70 0.52 12 0.04 -74.00 9618.00 11050 20231201 -54.66 4515 20240906 10.96 10750 -53.40 20240124 4515 10.96 20240906 11050 -54.66 20231201 4515 10.96 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
9 20241121 090719 57 100.00 KOSDAQ 기계.장비 N N N N N 5050 150 2 3.06 16995785 3386 12.24 4905 5070 4905 6370 3430 4900 5019.43 0.54 0 1434 5273 5086 4993 4806 4713 5040 4760 87 1470 500 3520 10 1 17476594 883 -68.24 0.53 12 0.02 -74.00 9618.00 11050 20231201 -54.30 4515 20240906 11.85 10750 -53.02 20240124 4515 11.85 20240906 11050 -54.30 20231201 4515 11.85 20240906 3.18 N 090470 500 87 억 95007 N N 0 N 00 N
10 20241120 160712 57 100.00 KOSDAQ 기계.장비 N N N N N 4900 -230 5 -4.48 134267215 26679 45.34 5140 5180 4900 6660 3600 5130 5042.44 0.54 0 498 5496 5312 5216 5032 4936 5265 4985 87 1530 500 3690 5 1 17476594 856 -66.22 0.51 12 0.15 -74.00 9618.00 11050 20231201 -55.66 4515 20240906 8.53 10750 -54.42 20240124 4515 8.53 20240906 11050 -55.66 20231201 4515 8.53 20240906 3.21 N 090470 500 87 억 94477 N N 0 N 00 N
11 20241120 150721 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 -90 5 -1.75 83369430 16391 27.86 5140 5180 5040 6660 3600 5130 5086.29 0.54 0 467 5496 5312 5216 5032 4936 5265 4985 87 1530 500 3690 10 1 17476594 881 -68.11 0.52 12 0.09 -74.00 9618.00 11050 20231201 -54.39 4515 20240906 11.63 10750 -53.12 20240124 4515 11.63 20240906 11050 -54.39 20231201 4515 11.63 20240906 3.21 N 090470 500 87 억 94477 N N 0 N 00 N
12 20241120 140723 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -20 5 -0.39 56956340 11168 18.98 5140 5180 5060 6660 3600 5130 5099.96 0.54 0 719 5496 5312 5216 5032 4936 5265 4985 87 1530 500 3690 10 1 17476594 893 -69.05 0.53 12 0.06 -74.00 9618.00 11050 20231201 -53.76 4515 20240906 13.18 10750 -52.47 20240124 4515 13.18 20240906 11050 -53.76 20231201 4515 13.18 20240906 3.21 N 090470 500 87 억 94477 N N 0 N 00 N