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
110990/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
20241121,160752,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10650,-80,5,-0.75,903360670,85354,116.59,10720,10750,10450,13940,7520,10730,10583.62,4.41,0,19850,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,2013,15.30,1.06,12,0.45,696.00,10061.00,32350,20240426,-67.08,10450,20241121,1.91,32350,-67.08,20240426,10450,1.91,20241121,32350,-67.08,20240426,10450,1.91,20241121,2.22,N,110990,100,18 억,,833483,N,N,18,N,00,N
20241121,150809,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10650,-80,5,-0.75,843257790,79698,108.87,10720,10750,10450,13940,7520,10730,10580.66,4.41,0,18840,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,2013,15.30,1.06,12,0.42,696.00,10061.00,32350,20240426,-67.08,10450,20241121,1.91,32350,-67.08,20240426,10450,1.91,20241121,32350,-67.08,20240426,10450,1.91,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,140809,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10620,-110,5,-1.03,762018220,72064,98.44,10720,10750,10450,13940,7520,10730,10574.19,4.41,0,17096,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,2007,15.26,1.06,12,0.38,696.00,10061.00,32350,20240426,-67.17,10450,20241121,1.63,32350,-67.17,20240426,10450,1.63,20241121,32350,-67.17,20240426,10450,1.63,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,130800,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10670,-60,5,-0.56,599687020,56844,77.65,10720,10730,10450,13940,7520,10730,10549.70,4.41,0,13705,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,2017,15.33,1.06,12,0.30,696.00,10061.00,32350,20240426,-67.02,10450,20241121,2.11,32350,-67.02,20240426,10450,2.11,20241121,32350,-67.02,20240426,10450,2.11,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,120801,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10560,-170,5,-1.58,530021810,50269,68.67,10720,10730,10450,13940,7520,10730,10543.71,4.41,0,10502,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,1996,15.17,1.05,12,0.27,696.00,10061.00,32350,20240426,-67.36,10450,20241121,1.05,32350,-67.36,20240426,10450,1.05,20241121,32350,-67.36,20240426,10450,1.05,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,110804,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10530,-200,5,-1.86,442188390,41940,57.29,10720,10730,10450,13940,7520,10730,10543.36,4.41,0,5082,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,1990,15.13,1.05,12,0.22,696.00,10061.00,32350,20240426,-67.45,10450,20241121,0.77,32350,-67.45,20240426,10450,0.77,20241121,32350,-67.45,20240426,10450,0.77,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,100804,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10560,-170,5,-1.58,323764690,30685,41.92,10720,10730,10450,13940,7520,10730,10551.24,4.41,0,2137,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,1996,15.17,1.05,12,0.16,696.00,10061.00,32350,20240426,-67.36,10450,20241121,1.05,32350,-67.36,20240426,10450,1.05,20241121,32350,-67.36,20240426,10450,1.05,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241121,090805,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10620,-110,5,-1.03,29104650,2737,3.74,10720,10730,10530,13940,7520,10730,10633.78,4.41,0,252,11263,10996,10823,10556,10383,10910,10470,19,3210,100,7510,10,1,18900000,2007,15.26,1.06,12,0.01,696.00,10061.00,32350,20240426,-67.17,10530,20241121,0.85,32350,-67.17,20240426,10530,0.85,20241121,32350,-67.17,20240426,10530,0.85,20241121,2.22,N,110990,100,18 억,,833483,N,N,286,N,00,N
20241120,160758,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10730,-190,5,-1.74,779242780,72309,124.91,11030,11090,10650,14190,7650,10920,10776.61,4.37,0,6534,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2028,15.42,1.07,12,0.38,696.00,10061.00,32350,20240426,-66.83,10650,20241120,0.75,32350,-66.83,20240426,10650,0.75,20241120,32350,-66.83,20240426,10650,0.75,20241120,2.18,N,110990,100,18 억,,825857,N,N,286,N,00,N
20241120,150808,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10740,-180,5,-1.65,728845070,67611,116.80,11030,11090,10650,14190,7650,10920,10779.88,4.37,0,6704,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2030,15.43,1.07,12,0.36,696.00,10061.00,32350,20240426,-66.80,10650,20241120,0.85,32350,-66.80,20240426,10650,0.85,20241120,32350,-66.80,20240426,10650,0.85,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,N,00,N
20241120,140810,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10780,-140,5,-1.28,648996080,60182,103.96,11030,11090,10650,14190,7650,10920,10783.78,4.37,0,7131,11160,11040,10870,10750,10580,11100,10810,19,3270,100,7640,10,1,18900000,2037,15.49,1.07,12,0.32,696.00,10061.00,32350,20240426,-66.68,10650,20241120,1.22,32350,-66.68,20240426,10650,1.22,20241120,32350,-66.68,20240426,10650,1.22,20241120,2.18,N,110990,100,18 억,,825857,N,N,241,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 160752 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10650 -80 5 -0.75 903360670 85354 116.59 10720 10750 10450 13940 7520 10730 10583.62 4.41 0 19850 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 2013 15.30 1.06 12 0.45 696.00 10061.00 32350 20240426 -67.08 10450 20241121 1.91 32350 -67.08 20240426 10450 1.91 20241121 32350 -67.08 20240426 10450 1.91 20241121 2.22 N 110990 100 18 억 833483 N N 18 N 00 N
3 20241121 150809 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10650 -80 5 -0.75 843257790 79698 108.87 10720 10750 10450 13940 7520 10730 10580.66 4.41 0 18840 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 2013 15.30 1.06 12 0.42 696.00 10061.00 32350 20240426 -67.08 10450 20241121 1.91 32350 -67.08 20240426 10450 1.91 20241121 32350 -67.08 20240426 10450 1.91 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
4 20241121 140809 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10620 -110 5 -1.03 762018220 72064 98.44 10720 10750 10450 13940 7520 10730 10574.19 4.41 0 17096 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 2007 15.26 1.06 12 0.38 696.00 10061.00 32350 20240426 -67.17 10450 20241121 1.63 32350 -67.17 20240426 10450 1.63 20241121 32350 -67.17 20240426 10450 1.63 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
5 20241121 130800 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10670 -60 5 -0.56 599687020 56844 77.65 10720 10730 10450 13940 7520 10730 10549.70 4.41 0 13705 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 2017 15.33 1.06 12 0.30 696.00 10061.00 32350 20240426 -67.02 10450 20241121 2.11 32350 -67.02 20240426 10450 2.11 20241121 32350 -67.02 20240426 10450 2.11 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
6 20241121 120801 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10560 -170 5 -1.58 530021810 50269 68.67 10720 10730 10450 13940 7520 10730 10543.71 4.41 0 10502 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 1996 15.17 1.05 12 0.27 696.00 10061.00 32350 20240426 -67.36 10450 20241121 1.05 32350 -67.36 20240426 10450 1.05 20241121 32350 -67.36 20240426 10450 1.05 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
7 20241121 110804 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10530 -200 5 -1.86 442188390 41940 57.29 10720 10730 10450 13940 7520 10730 10543.36 4.41 0 5082 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 1990 15.13 1.05 12 0.22 696.00 10061.00 32350 20240426 -67.45 10450 20241121 0.77 32350 -67.45 20240426 10450 0.77 20241121 32350 -67.45 20240426 10450 0.77 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
8 20241121 100804 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10560 -170 5 -1.58 323764690 30685 41.92 10720 10730 10450 13940 7520 10730 10551.24 4.41 0 2137 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 1996 15.17 1.05 12 0.16 696.00 10061.00 32350 20240426 -67.36 10450 20241121 1.05 32350 -67.36 20240426 10450 1.05 20241121 32350 -67.36 20240426 10450 1.05 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
9 20241121 090805 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10620 -110 5 -1.03 29104650 2737 3.74 10720 10730 10530 13940 7520 10730 10633.78 4.41 0 252 11263 10996 10823 10556 10383 10910 10470 19 3210 100 7510 10 1 18900000 2007 15.26 1.06 12 0.01 696.00 10061.00 32350 20240426 -67.17 10530 20241121 0.85 32350 -67.17 20240426 10530 0.85 20241121 32350 -67.17 20240426 10530 0.85 20241121 2.22 N 110990 100 18 억 833483 N N 286 N 00 N
10 20241120 160758 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10730 -190 5 -1.74 779242780 72309 124.91 11030 11090 10650 14190 7650 10920 10776.61 4.37 0 6534 11160 11040 10870 10750 10580 11100 10810 19 3270 100 7640 10 1 18900000 2028 15.42 1.07 12 0.38 696.00 10061.00 32350 20240426 -66.83 10650 20241120 0.75 32350 -66.83 20240426 10650 0.75 20241120 32350 -66.83 20240426 10650 0.75 20241120 2.18 N 110990 100 18 억 825857 N N 286 N 00 N
11 20241120 150808 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10740 -180 5 -1.65 728845070 67611 116.80 11030 11090 10650 14190 7650 10920 10779.88 4.37 0 6704 11160 11040 10870 10750 10580 11100 10810 19 3270 100 7640 10 1 18900000 2030 15.43 1.07 12 0.36 696.00 10061.00 32350 20240426 -66.80 10650 20241120 0.85 32350 -66.80 20240426 10650 0.85 20241120 32350 -66.80 20240426 10650 0.85 20241120 2.18 N 110990 100 18 억 825857 N N 241 N 00 N
12 20241120 140810 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10780 -140 5 -1.28 648996080 60182 103.96 11030 11090 10650 14190 7650 10920 10783.78 4.37 0 7131 11160 11040 10870 10750 10580 11100 10810 19 3270 100 7640 10 1 18900000 2037 15.49 1.07 12 0.32 696.00 10061.00 32350 20240426 -66.68 10650 20241120 1.22 32350 -66.68 20240426 10650 1.22 20241120 32350 -66.68 20240426 10650 1.22 20241120 2.18 N 110990 100 18 억 825857 N N 241 N 00 N