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
109740/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
20241121,160750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,-175,5,-3.46,27524060,5525,37.36,5050,5090,4885,6570,3550,5060,4981.73,0.98,0,-832,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,5,1,25710390,1256,40.37,0.93,12,0.02,121.00,5237.00,7130,20240902,-31.49,4605,20241115,6.08,7130,-31.49,20240902,4605,6.08,20241115,7130,-31.49,20240902,4605,6.08,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,150808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,-75,5,-1.48,20210655,4041,27.32,5050,5090,4960,6570,3550,5060,5001.40,0.98,0,-828,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,5,1,25710390,1282,41.20,0.95,12,0.02,121.00,5237.00,7130,20240902,-30.08,4605,20241115,8.25,7130,-30.08,20240902,4605,8.25,20241115,7130,-30.08,20240902,4605,8.25,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,-65,5,-1.28,13022650,2593,17.53,5050,5090,4965,6570,3550,5060,5022.23,0.98,0,-595,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,5,1,25710390,1284,41.28,0.95,12,0.01,121.00,5237.00,7130,20240902,-29.94,4605,20241115,8.47,7130,-29.94,20240902,4605,8.47,20241115,7130,-29.94,20240902,4605,8.47,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,130759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-40,5,-0.79,12828375,2554,17.27,5050,5090,4965,6570,3550,5060,5022.86,0.98,0,-572,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,10,1,25710390,1291,41.49,0.96,12,0.01,121.00,5237.00,7130,20240902,-29.59,4605,20241115,9.01,7130,-29.59,20240902,4605,9.01,20241115,7130,-29.59,20240902,4605,9.01,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,120759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-20,5,-0.40,4843020,964,6.52,5050,5090,4965,6570,3550,5060,5023.88,0.98,0,-581,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,10,1,25710390,1296,41.65,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,110803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-20,5,-0.40,1249210,249,1.68,5050,5090,4965,6570,3550,5060,5016.91,0.98,0,-56,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,10,1,25710390,1296,41.65,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,100802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-20,5,-0.40,1249210,249,1.68,5050,5090,4965,6570,3550,5060,5016.91,0.98,0,-56,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,10,1,25710390,1296,41.65,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241121,090803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,0,3,0.00,585890,116,0.78,5050,5090,5050,6570,3550,5060,5050.78,0.98,0,-33,5286,5172,4976,4862,4666,5075,4765,135,1510,500,3540,10,1,25710390,1301,41.82,0.97,12,0.00,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,252793,N,N,0,N,00,N
20241120,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,10,2,0.20,74338485,14778,93.80,5090,5090,4780,6560,3540,5050,5030.35,1.00,0,-3046,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1301,41.82,0.97,12,0.06,121.00,5237.00,7130,20240902,-29.03,4605,20241115,9.88,7130,-29.03,20240902,4605,9.88,20241115,7130,-29.03,20240902,4605,9.88,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N
20241120,150806,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-40,5,-0.79,63269230,12581,79.85,5090,5090,4780,6560,3540,5050,5028.95,1.00,0,-3350,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1288,41.40,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.73,4605,20241115,8.79,7130,-29.73,20240902,4605,8.79,20241115,7130,-29.73,20240902,4605,8.79,20241115,0.76,N,109740,500,135 억,,255839,N,N,0,N,00,N
20241120,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,0,3,0.00,43468420,8608,54.64,5090,5090,5010,6560,3540,5050,5049.77,1.00,0,-3199,5163,5106,5013,4956,4863,5135,4985,135,1510,500,3530,10,1,25710390,1298,41.74,0.96,12,0.03,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.76,N,109740,500,135 억,,255839,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 160750 57 100.00 KOSDAQ 기계.장비 N N N N N 4885 -175 5 -3.46 27524060 5525 37.36 5050 5090 4885 6570 3550 5060 4981.73 0.98 0 -832 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 5 1 25710390 1256 40.37 0.93 12 0.02 121.00 5237.00 7130 20240902 -31.49 4605 20241115 6.08 7130 -31.49 20240902 4605 6.08 20241115 7130 -31.49 20240902 4605 6.08 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
3 20241121 150808 57 100.00 KOSDAQ 기계.장비 N N N N N 4985 -75 5 -1.48 20210655 4041 27.32 5050 5090 4960 6570 3550 5060 5001.40 0.98 0 -828 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 5 1 25710390 1282 41.20 0.95 12 0.02 121.00 5237.00 7130 20240902 -30.08 4605 20241115 8.25 7130 -30.08 20240902 4605 8.25 20241115 7130 -30.08 20240902 4605 8.25 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
4 20241121 140808 57 100.00 KOSDAQ 기계.장비 N N N N N 4995 -65 5 -1.28 13022650 2593 17.53 5050 5090 4965 6570 3550 5060 5022.23 0.98 0 -595 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 5 1 25710390 1284 41.28 0.95 12 0.01 121.00 5237.00 7130 20240902 -29.94 4605 20241115 8.47 7130 -29.94 20240902 4605 8.47 20241115 7130 -29.94 20240902 4605 8.47 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
5 20241121 130759 57 100.00 KOSDAQ 기계.장비 N N N N N 5020 -40 5 -0.79 12828375 2554 17.27 5050 5090 4965 6570 3550 5060 5022.86 0.98 0 -572 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 10 1 25710390 1291 41.49 0.96 12 0.01 121.00 5237.00 7130 20240902 -29.59 4605 20241115 9.01 7130 -29.59 20240902 4605 9.01 20241115 7130 -29.59 20240902 4605 9.01 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
6 20241121 120759 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 -20 5 -0.40 4843020 964 6.52 5050 5090 4965 6570 3550 5060 5023.88 0.98 0 -581 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 10 1 25710390 1296 41.65 0.96 12 0.00 121.00 5237.00 7130 20240902 -29.31 4605 20241115 9.45 7130 -29.31 20240902 4605 9.45 20241115 7130 -29.31 20240902 4605 9.45 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
7 20241121 110803 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 -20 5 -0.40 1249210 249 1.68 5050 5090 4965 6570 3550 5060 5016.91 0.98 0 -56 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 10 1 25710390 1296 41.65 0.96 12 0.00 121.00 5237.00 7130 20240902 -29.31 4605 20241115 9.45 7130 -29.31 20240902 4605 9.45 20241115 7130 -29.31 20240902 4605 9.45 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
8 20241121 100802 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 -20 5 -0.40 1249210 249 1.68 5050 5090 4965 6570 3550 5060 5016.91 0.98 0 -56 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 10 1 25710390 1296 41.65 0.96 12 0.00 121.00 5237.00 7130 20240902 -29.31 4605 20241115 9.45 7130 -29.31 20240902 4605 9.45 20241115 7130 -29.31 20240902 4605 9.45 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
9 20241121 090803 57 100.00 KOSDAQ 기계.장비 N N N N N 5060 0 3 0.00 585890 116 0.78 5050 5090 5050 6570 3550 5060 5050.78 0.98 0 -33 5286 5172 4976 4862 4666 5075 4765 135 1510 500 3540 10 1 25710390 1301 41.82 0.97 12 0.00 121.00 5237.00 7130 20240902 -29.03 4605 20241115 9.88 7130 -29.03 20240902 4605 9.88 20241115 7130 -29.03 20240902 4605 9.88 20241115 0.76 N 109740 500 135 억 252793 N N 0 N 00 N
10 20241120 160756 57 100.00 KOSDAQ 기계.장비 N N N N N 5060 10 2 0.20 74338485 14778 93.80 5090 5090 4780 6560 3540 5050 5030.35 1.00 0 -3046 5163 5106 5013 4956 4863 5135 4985 135 1510 500 3530 10 1 25710390 1301 41.82 0.97 12 0.06 121.00 5237.00 7130 20240902 -29.03 4605 20241115 9.88 7130 -29.03 20240902 4605 9.88 20241115 7130 -29.03 20240902 4605 9.88 20241115 0.76 N 109740 500 135 억 255839 N N 0 N 00 N
11 20241120 150806 57 100.00 KOSDAQ 기계.장비 N N N N N 5010 -40 5 -0.79 63269230 12581 79.85 5090 5090 4780 6560 3540 5050 5028.95 1.00 0 -3350 5163 5106 5013 4956 4863 5135 4985 135 1510 500 3530 10 1 25710390 1288 41.40 0.96 12 0.05 121.00 5237.00 7130 20240902 -29.73 4605 20241115 8.79 7130 -29.73 20240902 4605 8.79 20241115 7130 -29.73 20240902 4605 8.79 20241115 0.76 N 109740 500 135 억 255839 N N 0 N 00 N
12 20241120 140808 57 100.00 KOSDAQ 기계.장비 N N N N N 5050 0 3 0.00 43468420 8608 54.64 5090 5090 5010 6560 3540 5050 5049.77 1.00 0 -3199 5163 5106 5013 4956 4863 5135 4985 135 1510 500 3530 10 1 25710390 1298 41.74 0.96 12 0.03 121.00 5237.00 7130 20240902 -29.17 4605 20241115 9.66 7130 -29.17 20240902 4605 9.66 20241115 7130 -29.17 20240902 4605 9.66 20241115 0.76 N 109740 500 135 억 255839 N N 0 N 00 N