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
108490/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
20241121,160748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19420,-290,5,-1.47,4288953770,221499,56.63,19700,19890,19040,25600,13800,19710,19362.59,0.73,0,-1495,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2535,-184.95,2.55,12,1.70,-105.00,7607.00,35500,20240112,-45.30,14870,20240805,30.60,35500,-45.30,20240112,14870,30.60,20240805,35500,-45.30,20240112,14870,30.60,20240805,1.10,N,108490,500,65 억,,94902,N,N,64,N,00,N
20241121,150806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19430,-280,5,-1.42,3915248180,202230,51.71,19700,19890,19040,25600,13800,19710,19360.37,0.73,0,-1281,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2536,-185.05,2.55,12,1.55,-105.00,7607.00,35500,20240112,-45.27,14870,20240805,30.67,35500,-45.27,20240112,14870,30.67,20240805,35500,-45.27,20240112,14870,30.67,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,140805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19260,-450,5,-2.28,3325135230,171795,43.92,19700,19890,19040,25600,13800,19710,19355.25,0.73,0,-2264,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2514,-183.43,2.53,12,1.32,-105.00,7607.00,35500,20240112,-45.75,14870,20240805,29.52,35500,-45.75,20240112,14870,29.52,20240805,35500,-45.75,20240112,14870,29.52,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,130757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19390,-320,5,-1.62,2970488650,153471,39.24,19700,19890,19040,25600,13800,19710,19355.37,0.73,0,1127,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2531,-184.67,2.55,12,1.18,-105.00,7607.00,35500,20240112,-45.38,14870,20240805,30.40,35500,-45.38,20240112,14870,30.40,20240805,35500,-45.38,20240112,14870,30.40,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,120757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19230,-480,5,-2.44,2788851920,144089,36.84,19700,19890,19040,25600,13800,19710,19355.06,0.73,0,1339,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2510,-183.14,2.53,12,1.10,-105.00,7607.00,35500,20240112,-45.83,14870,20240805,29.32,35500,-45.83,20240112,14870,29.32,20240805,35500,-45.83,20240112,14870,29.32,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,110801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19250,-460,5,-2.33,2496623480,128938,32.97,19700,19890,19040,25600,13800,19710,19362.97,0.73,0,1465,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2513,-183.33,2.53,12,0.99,-105.00,7607.00,35500,20240112,-45.77,14870,20240805,29.46,35500,-45.77,20240112,14870,29.46,20240805,35500,-45.77,20240112,14870,29.46,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,100800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19220,-490,5,-2.49,2125191840,109658,28.04,19700,19890,19040,25600,13800,19710,19380.18,0.73,0,4983,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2509,-183.05,2.53,12,0.84,-105.00,7607.00,35500,20240112,-45.86,14870,20240805,29.25,35500,-45.86,20240112,14870,29.25,20240805,35500,-45.86,20240112,14870,29.25,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241121,090801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19660,-50,5,-0.25,559879590,28402,7.26,19700,19890,19580,25600,13800,19710,19712.68,0.73,0,-5020,21010,20360,19900,19250,18790,20130,19020,65,5890,500,14190,10,1,13053665,2566,-187.24,2.58,12,0.22,-105.00,7607.00,35500,20240112,-44.62,14870,20240805,32.21,35500,-44.62,20240112,14870,32.21,20240805,35500,-44.62,20240112,14870,32.21,20240805,1.10,N,108490,500,65 억,,94902,N,N,95,N,00,N
20241120,160754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19710,-540,5,-2.67,7484251850,378393,11.26,20500,20550,19440,26300,14200,20250,19778.55,0.77,0,-8394,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2573,-187.71,2.59,12,2.90,-105.00,7607.00,35500,20240112,-44.48,14870,20240805,32.55,35500,-44.48,20240112,14870,32.55,20240805,35500,-44.48,20240112,14870,32.55,20240805,1.08,N,108490,500,65 억,,100139,N,N,95,N,00,N
20241120,150804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19710,-540,5,-2.67,6984471890,353004,10.51,20500,20550,19440,26300,14200,20250,19784.75,0.77,0,-3693,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2573,-187.71,2.59,12,2.70,-105.00,7607.00,35500,20240112,-44.48,14870,20240805,32.55,35500,-44.48,20240112,14870,32.55,20240805,35500,-44.48,20240112,14870,32.55,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,N,00,N
20241120,140806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19500,-750,5,-3.70,6560363990,331308,9.86,20500,20550,19440,26300,14200,20250,19800.31,0.77,0,-4416,24196,22222,19726,17752,15256,23210,18740,65,6050,500,14580,10,1,13053665,2545,-185.71,2.56,12,2.54,-105.00,7607.00,35500,20240112,-45.07,14870,20240805,31.14,35500,-45.07,20240112,14870,31.14,20240805,35500,-45.07,20240112,14870,31.14,20240805,1.08,N,108490,500,65 억,,100139,N,N,125,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 160748 57 100.00 KOSDAQ 기계.장비 N N N N N 19420 -290 5 -1.47 4288953770 221499 56.63 19700 19890 19040 25600 13800 19710 19362.59 0.73 0 -1495 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2535 -184.95 2.55 12 1.70 -105.00 7607.00 35500 20240112 -45.30 14870 20240805 30.60 35500 -45.30 20240112 14870 30.60 20240805 35500 -45.30 20240112 14870 30.60 20240805 1.10 N 108490 500 65 억 94902 N N 64 N 00 N
3 20241121 150806 57 100.00 KOSDAQ 기계.장비 N N N N N 19430 -280 5 -1.42 3915248180 202230 51.71 19700 19890 19040 25600 13800 19710 19360.37 0.73 0 -1281 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2536 -185.05 2.55 12 1.55 -105.00 7607.00 35500 20240112 -45.27 14870 20240805 30.67 35500 -45.27 20240112 14870 30.67 20240805 35500 -45.27 20240112 14870 30.67 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
4 20241121 140805 57 100.00 KOSDAQ 기계.장비 N N N N N 19260 -450 5 -2.28 3325135230 171795 43.92 19700 19890 19040 25600 13800 19710 19355.25 0.73 0 -2264 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2514 -183.43 2.53 12 1.32 -105.00 7607.00 35500 20240112 -45.75 14870 20240805 29.52 35500 -45.75 20240112 14870 29.52 20240805 35500 -45.75 20240112 14870 29.52 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
5 20241121 130757 57 100.00 KOSDAQ 기계.장비 N N N N N 19390 -320 5 -1.62 2970488650 153471 39.24 19700 19890 19040 25600 13800 19710 19355.37 0.73 0 1127 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2531 -184.67 2.55 12 1.18 -105.00 7607.00 35500 20240112 -45.38 14870 20240805 30.40 35500 -45.38 20240112 14870 30.40 20240805 35500 -45.38 20240112 14870 30.40 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
6 20241121 120757 57 100.00 KOSDAQ 기계.장비 N N N N N 19230 -480 5 -2.44 2788851920 144089 36.84 19700 19890 19040 25600 13800 19710 19355.06 0.73 0 1339 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2510 -183.14 2.53 12 1.10 -105.00 7607.00 35500 20240112 -45.83 14870 20240805 29.32 35500 -45.83 20240112 14870 29.32 20240805 35500 -45.83 20240112 14870 29.32 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
7 20241121 110801 57 100.00 KOSDAQ 기계.장비 N N N N N 19250 -460 5 -2.33 2496623480 128938 32.97 19700 19890 19040 25600 13800 19710 19362.97 0.73 0 1465 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2513 -183.33 2.53 12 0.99 -105.00 7607.00 35500 20240112 -45.77 14870 20240805 29.46 35500 -45.77 20240112 14870 29.46 20240805 35500 -45.77 20240112 14870 29.46 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
8 20241121 100800 57 100.00 KOSDAQ 기계.장비 N N N N N 19220 -490 5 -2.49 2125191840 109658 28.04 19700 19890 19040 25600 13800 19710 19380.18 0.73 0 4983 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2509 -183.05 2.53 12 0.84 -105.00 7607.00 35500 20240112 -45.86 14870 20240805 29.25 35500 -45.86 20240112 14870 29.25 20240805 35500 -45.86 20240112 14870 29.25 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
9 20241121 090801 57 100.00 KOSDAQ 기계.장비 N N N N N 19660 -50 5 -0.25 559879590 28402 7.26 19700 19890 19580 25600 13800 19710 19712.68 0.73 0 -5020 21010 20360 19900 19250 18790 20130 19020 65 5890 500 14190 10 1 13053665 2566 -187.24 2.58 12 0.22 -105.00 7607.00 35500 20240112 -44.62 14870 20240805 32.21 35500 -44.62 20240112 14870 32.21 20240805 35500 -44.62 20240112 14870 32.21 20240805 1.10 N 108490 500 65 억 94902 N N 95 N 00 N
10 20241120 160754 57 100.00 KOSDAQ 기계.장비 N N N N N 19710 -540 5 -2.67 7484251850 378393 11.26 20500 20550 19440 26300 14200 20250 19778.55 0.77 0 -8394 24196 22222 19726 17752 15256 23210 18740 65 6050 500 14580 10 1 13053665 2573 -187.71 2.59 12 2.90 -105.00 7607.00 35500 20240112 -44.48 14870 20240805 32.55 35500 -44.48 20240112 14870 32.55 20240805 35500 -44.48 20240112 14870 32.55 20240805 1.08 N 108490 500 65 억 100139 N N 95 N 00 N
11 20241120 150804 57 100.00 KOSDAQ 기계.장비 N N N N N 19710 -540 5 -2.67 6984471890 353004 10.51 20500 20550 19440 26300 14200 20250 19784.75 0.77 0 -3693 24196 22222 19726 17752 15256 23210 18740 65 6050 500 14580 10 1 13053665 2573 -187.71 2.59 12 2.70 -105.00 7607.00 35500 20240112 -44.48 14870 20240805 32.55 35500 -44.48 20240112 14870 32.55 20240805 35500 -44.48 20240112 14870 32.55 20240805 1.08 N 108490 500 65 억 100139 N N 125 N 00 N
12 20241120 140806 57 100.00 KOSDAQ 기계.장비 N N N N N 19500 -750 5 -3.70 6560363990 331308 9.86 20500 20550 19440 26300 14200 20250 19800.31 0.77 0 -4416 24196 22222 19726 17752 15256 23210 18740 65 6050 500 14580 10 1 13053665 2545 -185.71 2.56 12 2.54 -105.00 7607.00 35500 20240112 -45.07 14870 20240805 31.14 35500 -45.07 20240112 14870 31.14 20240805 35500 -45.07 20240112 14870 31.14 20240805 1.08 N 108490 500 65 억 100139 N N 125 N 00 N