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
168360/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
20241121,160848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7550,300,2,4.14,43668607320,5360562,635.52,7310,8830,6930,9420,5080,7250,8147.35,1.13,0,276007,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1607,22.60,4.96,12,25.18,334.00,1522.00,13700,20240124,-44.89,3070,20240910,145.93,13700,-44.89,20240124,3070,145.93,20240910,19300,-60.88,20231227,3070,145.93,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,150907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7570,320,2,4.41,42600045360,5219280,618.77,7310,8830,6930,9420,5080,7250,8162.35,1.13,0,293149,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1612,22.66,4.97,12,24.52,334.00,1522.00,13700,20240124,-44.74,3070,20240910,146.58,13700,-44.74,20240124,3070,146.58,20240910,19300,-60.78,20231227,3070,146.58,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,140906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,560,2,7.72,40578178970,4955858,587.54,7310,8830,6930,9420,5080,7250,8188.25,1.13,0,327872,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1663,23.38,5.13,12,23.28,334.00,1522.00,13700,20240124,-42.99,3070,20240910,154.40,13700,-42.99,20240124,3070,154.40,20240910,19300,-59.53,20231227,3070,154.40,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,130858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8030,780,2,10.76,37997569180,4628710,548.76,7310,8830,6930,9420,5080,7250,8209.46,1.13,0,288098,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1709,24.04,5.28,12,21.74,334.00,1522.00,13700,20240124,-41.39,3070,20240910,161.56,13700,-41.39,20240124,3070,161.56,20240910,19300,-58.39,20231227,3070,161.56,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,120858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8200,950,2,13.10,35740077190,4349382,515.64,7310,8830,6930,9420,5080,7250,8217.66,1.13,0,267286,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1746,24.55,5.39,12,20.43,334.00,1522.00,13700,20240124,-40.15,3070,20240910,167.10,13700,-40.15,20240124,3070,167.10,20240910,19300,-57.51,20231227,3070,167.10,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,110901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8250,1000,2,13.79,32946189980,4008924,475.28,7310,8830,6930,9420,5080,7250,8218.63,1.13,0,281686,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1756,24.70,5.42,12,18.83,334.00,1522.00,13700,20240124,-39.78,3070,20240910,168.73,13700,-39.78,20240124,3070,168.73,20240910,19300,-57.25,20231227,3070,168.73,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,100902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8370,1120,2,15.45,13880822930,1757462,208.36,7310,8410,6930,9420,5080,7250,7898.85,1.13,0,181258,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1782,25.06,5.50,12,8.26,334.00,1522.00,13700,20240124,-38.91,3070,20240910,172.64,13700,-38.91,20240124,3070,172.64,20240910,19300,-56.63,20231227,3070,172.64,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241121,090902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-70,5,-0.97,624302360,85830,10.18,7310,7350,7150,9420,5080,7250,7274.19,1.13,0,-20926,7856,7552,7236,6932,6616,7705,7085,106,2170,500,5070,10,1,21288284,1528,21.50,4.72,12,0.40,334.00,1522.00,13700,20240124,-47.59,3070,20240910,133.88,13700,-47.59,20240124,3070,133.88,20240910,19300,-62.80,20231227,3070,133.88,20240910,5.05,N,168360,500,106 억,,240446,N,N,0,N,00,N
20241120,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,130,2,1.83,6048906340,837627,151.38,7200,7540,6920,9250,4990,7120,7221.46,1.69,0,-121635,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1543,21.71,4.76,12,3.93,334.00,1522.00,13700,20240124,-47.08,3070,20240910,136.16,13700,-47.08,20240124,3070,136.16,20240910,19300,-62.44,20231227,3070,136.16,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N
20241120,150906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,190,2,2.67,5693682280,788685,142.54,7200,7540,6920,9250,4990,7120,7219.24,1.69,0,-120865,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1556,21.89,4.80,12,3.70,334.00,1522.00,13700,20240124,-46.64,3070,20240910,138.11,13700,-46.64,20240124,3070,138.11,20240910,19300,-62.12,20231227,3070,138.11,20240910,5.06,N,168360,500,106 억,,360684,N,N,0,N,00,N
20241120,140908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,160,2,2.25,4919523000,682902,123.42,7200,7540,6920,9250,4990,7120,7203.88,1.69,0,-114175,7700,7410,7190,6900,6680,7300,6790,106,2130,500,4980,10,1,21288284,1550,21.80,4.78,12,3.21,334.00,1522.00,13700,20240124,-46.86,3070,20240910,137.13,13700,-46.86,20240124,3070,137.13,20240910,19300,-62.28,20231227,3070,137.13,20240910,5.06,N,168360,500,106 억,,360684,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 160848 57 100.00 KOSDAQ 기계.장비 N N N N N 7550 300 2 4.14 43668607320 5360562 635.52 7310 8830 6930 9420 5080 7250 8147.35 1.13 0 276007 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1607 22.60 4.96 12 25.18 334.00 1522.00 13700 20240124 -44.89 3070 20240910 145.93 13700 -44.89 20240124 3070 145.93 20240910 19300 -60.88 20231227 3070 145.93 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
3 20241121 150907 57 100.00 KOSDAQ 기계.장비 N N N N N 7570 320 2 4.41 42600045360 5219280 618.77 7310 8830 6930 9420 5080 7250 8162.35 1.13 0 293149 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1612 22.66 4.97 12 24.52 334.00 1522.00 13700 20240124 -44.74 3070 20240910 146.58 13700 -44.74 20240124 3070 146.58 20240910 19300 -60.78 20231227 3070 146.58 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
4 20241121 140906 57 100.00 KOSDAQ 기계.장비 N N N N N 7810 560 2 7.72 40578178970 4955858 587.54 7310 8830 6930 9420 5080 7250 8188.25 1.13 0 327872 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1663 23.38 5.13 12 23.28 334.00 1522.00 13700 20240124 -42.99 3070 20240910 154.40 13700 -42.99 20240124 3070 154.40 20240910 19300 -59.53 20231227 3070 154.40 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
5 20241121 130858 57 100.00 KOSDAQ 기계.장비 N N N N N 8030 780 2 10.76 37997569180 4628710 548.76 7310 8830 6930 9420 5080 7250 8209.46 1.13 0 288098 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1709 24.04 5.28 12 21.74 334.00 1522.00 13700 20240124 -41.39 3070 20240910 161.56 13700 -41.39 20240124 3070 161.56 20240910 19300 -58.39 20231227 3070 161.56 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
6 20241121 120858 57 100.00 KOSDAQ 기계.장비 N N N N N 8200 950 2 13.10 35740077190 4349382 515.64 7310 8830 6930 9420 5080 7250 8217.66 1.13 0 267286 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1746 24.55 5.39 12 20.43 334.00 1522.00 13700 20240124 -40.15 3070 20240910 167.10 13700 -40.15 20240124 3070 167.10 20240910 19300 -57.51 20231227 3070 167.10 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
7 20241121 110901 57 100.00 KOSDAQ 기계.장비 N N N N N 8250 1000 2 13.79 32946189980 4008924 475.28 7310 8830 6930 9420 5080 7250 8218.63 1.13 0 281686 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1756 24.70 5.42 12 18.83 334.00 1522.00 13700 20240124 -39.78 3070 20240910 168.73 13700 -39.78 20240124 3070 168.73 20240910 19300 -57.25 20231227 3070 168.73 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
8 20241121 100902 57 100.00 KOSDAQ 기계.장비 N N N N N 8370 1120 2 15.45 13880822930 1757462 208.36 7310 8410 6930 9420 5080 7250 7898.85 1.13 0 181258 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1782 25.06 5.50 12 8.26 334.00 1522.00 13700 20240124 -38.91 3070 20240910 172.64 13700 -38.91 20240124 3070 172.64 20240910 19300 -56.63 20231227 3070 172.64 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
9 20241121 090902 57 100.00 KOSDAQ 기계.장비 N N N N N 7180 -70 5 -0.97 624302360 85830 10.18 7310 7350 7150 9420 5080 7250 7274.19 1.13 0 -20926 7856 7552 7236 6932 6616 7705 7085 106 2170 500 5070 10 1 21288284 1528 21.50 4.72 12 0.40 334.00 1522.00 13700 20240124 -47.59 3070 20240910 133.88 13700 -47.59 20240124 3070 133.88 20240910 19300 -62.80 20231227 3070 133.88 20240910 5.05 N 168360 500 106 억 240446 N N 0 N 00 N
10 20241120 160855 57 100.00 KOSDAQ 기계.장비 N N N N N 7250 130 2 1.83 6048906340 837627 151.38 7200 7540 6920 9250 4990 7120 7221.46 1.69 0 -121635 7700 7410 7190 6900 6680 7300 6790 106 2130 500 4980 10 1 21288284 1543 21.71 4.76 12 3.93 334.00 1522.00 13700 20240124 -47.08 3070 20240910 136.16 13700 -47.08 20240124 3070 136.16 20240910 19300 -62.44 20231227 3070 136.16 20240910 5.06 N 168360 500 106 억 360684 N N 0 N 00 N
11 20241120 150906 57 100.00 KOSDAQ 기계.장비 N N N N N 7310 190 2 2.67 5693682280 788685 142.54 7200 7540 6920 9250 4990 7120 7219.24 1.69 0 -120865 7700 7410 7190 6900 6680 7300 6790 106 2130 500 4980 10 1 21288284 1556 21.89 4.80 12 3.70 334.00 1522.00 13700 20240124 -46.64 3070 20240910 138.11 13700 -46.64 20240124 3070 138.11 20240910 19300 -62.12 20231227 3070 138.11 20240910 5.06 N 168360 500 106 억 360684 N N 0 N 00 N
12 20241120 140908 57 100.00 KOSDAQ 기계.장비 N N N N N 7280 160 2 2.25 4919523000 682902 123.42 7200 7540 6920 9250 4990 7120 7203.88 1.69 0 -114175 7700 7410 7190 6900 6680 7300 6790 106 2130 500 4980 10 1 21288284 1550 21.80 4.78 12 3.21 334.00 1522.00 13700 20240124 -46.86 3070 20240910 137.13 13700 -46.86 20240124 3070 137.13 20240910 19300 -62.28 20231227 3070 137.13 20240910 5.06 N 168360 500 106 억 360684 N N 0 N 00 N