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
209640/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
20241121,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12570,290,2,2.36,60876110840,4600670,289.63,12350,13870,12280,15960,8600,12280,13232.73,0.20,0,1798,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1788,18.76,3.38,12,32.35,670.00,3722.00,24000,20241018,-47.62,10760,20241104,16.82,24000,-47.62,20241018,10760,16.82,20241104,24000,-47.62,20241018,10760,16.82,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,150946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12470,190,2,1.55,60005679510,4531323,285.27,12350,13870,12280,15960,8600,12280,13242.49,0.20,0,4026,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1773,18.61,3.35,12,31.86,670.00,3722.00,24000,20241018,-48.04,10760,20241104,15.89,24000,-48.04,20241018,10760,15.89,20241104,24000,-48.04,20241018,10760,15.89,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,140944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12590,310,2,2.52,58108442870,4378765,275.66,12350,13870,12280,15960,8600,12280,13270.58,0.20,0,11385,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1790,18.79,3.38,12,30.79,670.00,3722.00,24000,20241018,-47.54,10760,20241104,17.01,24000,-47.54,20241018,10760,17.01,20241104,24000,-47.54,20241018,10760,17.01,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,130937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12960,680,2,5.54,53792549920,4038536,254.24,12350,13870,12280,15960,8600,12280,13319.90,0.20,0,12899,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1843,19.34,3.48,12,28.40,670.00,3722.00,24000,20241018,-46.00,10760,20241104,20.45,24000,-46.00,20241018,10760,20.45,20241104,24000,-46.00,20241018,10760,20.45,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,120938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13510,1230,2,10.02,41875121410,3149279,198.26,12350,13870,12280,15960,8600,12280,13296.84,0.20,0,23783,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1921,20.16,3.63,12,22.14,670.00,3722.00,24000,20241018,-43.71,10760,20241104,25.56,24000,-43.71,20241018,10760,25.56,20241104,24000,-43.71,20241018,10760,25.56,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,110941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13280,1000,2,8.14,31981375220,2413746,151.96,12350,13870,12280,15960,8600,12280,13249.82,0.20,0,-207,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1889,19.82,3.57,12,16.97,670.00,3722.00,24000,20241018,-44.67,10760,20241104,23.42,24000,-44.67,20241018,10760,23.42,20241104,24000,-44.67,20241018,10760,23.42,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,100940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13410,1130,2,9.20,10171023790,785887,49.47,12350,13650,12280,15960,8600,12280,12942.37,0.20,0,20861,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1907,20.01,3.60,12,5.53,670.00,3722.00,24000,20241018,-44.12,10760,20241104,24.63,24000,-44.12,20241018,10760,24.63,20241104,24000,-44.12,20241018,10760,24.63,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241121,090942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,250,2,2.04,1343556090,107639,6.78,12350,12700,12280,15960,8600,12280,12482.68,0.20,0,4266,14360,13320,12780,11740,11200,13050,11470,72,3680,500,8590,10,1,14221573,1782,18.70,3.37,12,0.76,670.00,3722.00,24000,20241018,-47.79,10760,20241104,16.45,24000,-47.79,20241018,10760,16.45,20241104,24000,-47.79,20241018,10760,16.45,20241104,0.06,N,209640,500,71 억,,28427,N,N,0,N,00,N
20241120,160934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12280,-1030,5,-7.74,20090446480,1559493,26.48,13680,13820,12240,17300,9320,13310,12883.16,0.40,0,-28391,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1746,18.33,3.30,12,10.97,670.00,3722.00,24000,20241018,-48.83,10760,20241104,14.13,24000,-48.83,20241018,10760,14.13,20241104,24000,-48.83,20241018,10760,14.13,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N
20241120,150945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12320,-990,5,-7.44,19249423940,1491040,25.32,13680,13820,12320,17300,9320,13310,12909.85,0.40,0,-26469,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1752,18.39,3.31,12,10.48,670.00,3722.00,24000,20241018,-48.67,10760,20241104,14.50,24000,-48.67,20241018,10760,14.50,20241104,24000,-48.67,20241018,10760,14.50,20241104,0.00,N,209640,500,71 억,,56687,N,N,0,N,00,N
20241120,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,-760,5,-5.71,16861417290,1298705,22.05,13680,13820,12450,17300,9320,13310,12983.05,0.40,0,-14486,16063,14686,13933,12556,11803,14310,12180,72,3990,500,9310,10,1,14221573,1785,18.73,3.37,12,9.13,670.00,3722.00,24000,20241018,-47.71,10760,20241104,16.64,24000,-47.71,20241018,10760,16.64,20241104,24000,-47.71,20241018,10760,16.64,20241104,0.00,N,209640,500,71 억,,56687,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 160927 57 100.00 KOSDAQ 기계.장비 N N N N N 12570 290 2 2.36 60876110840 4600670 289.63 12350 13870 12280 15960 8600 12280 13232.73 0.20 0 1798 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1788 18.76 3.38 12 32.35 670.00 3722.00 24000 20241018 -47.62 10760 20241104 16.82 24000 -47.62 20241018 10760 16.82 20241104 24000 -47.62 20241018 10760 16.82 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
3 20241121 150946 57 100.00 KOSDAQ 기계.장비 N N N N N 12470 190 2 1.55 60005679510 4531323 285.27 12350 13870 12280 15960 8600 12280 13242.49 0.20 0 4026 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1773 18.61 3.35 12 31.86 670.00 3722.00 24000 20241018 -48.04 10760 20241104 15.89 24000 -48.04 20241018 10760 15.89 20241104 24000 -48.04 20241018 10760 15.89 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
4 20241121 140944 57 100.00 KOSDAQ 기계.장비 N N N N N 12590 310 2 2.52 58108442870 4378765 275.66 12350 13870 12280 15960 8600 12280 13270.58 0.20 0 11385 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1790 18.79 3.38 12 30.79 670.00 3722.00 24000 20241018 -47.54 10760 20241104 17.01 24000 -47.54 20241018 10760 17.01 20241104 24000 -47.54 20241018 10760 17.01 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
5 20241121 130937 57 100.00 KOSDAQ 기계.장비 N N N N N 12960 680 2 5.54 53792549920 4038536 254.24 12350 13870 12280 15960 8600 12280 13319.90 0.20 0 12899 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1843 19.34 3.48 12 28.40 670.00 3722.00 24000 20241018 -46.00 10760 20241104 20.45 24000 -46.00 20241018 10760 20.45 20241104 24000 -46.00 20241018 10760 20.45 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
6 20241121 120938 57 100.00 KOSDAQ 기계.장비 N N N N N 13510 1230 2 10.02 41875121410 3149279 198.26 12350 13870 12280 15960 8600 12280 13296.84 0.20 0 23783 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1921 20.16 3.63 12 22.14 670.00 3722.00 24000 20241018 -43.71 10760 20241104 25.56 24000 -43.71 20241018 10760 25.56 20241104 24000 -43.71 20241018 10760 25.56 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
7 20241121 110941 57 100.00 KOSDAQ 기계.장비 N N N N N 13280 1000 2 8.14 31981375220 2413746 151.96 12350 13870 12280 15960 8600 12280 13249.82 0.20 0 -207 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1889 19.82 3.57 12 16.97 670.00 3722.00 24000 20241018 -44.67 10760 20241104 23.42 24000 -44.67 20241018 10760 23.42 20241104 24000 -44.67 20241018 10760 23.42 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
8 20241121 100940 57 100.00 KOSDAQ 기계.장비 N N N N N 13410 1130 2 9.20 10171023790 785887 49.47 12350 13650 12280 15960 8600 12280 12942.37 0.20 0 20861 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1907 20.01 3.60 12 5.53 670.00 3722.00 24000 20241018 -44.12 10760 20241104 24.63 24000 -44.12 20241018 10760 24.63 20241104 24000 -44.12 20241018 10760 24.63 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
9 20241121 090942 57 100.00 KOSDAQ 기계.장비 N N N N N 12530 250 2 2.04 1343556090 107639 6.78 12350 12700 12280 15960 8600 12280 12482.68 0.20 0 4266 14360 13320 12780 11740 11200 13050 11470 72 3680 500 8590 10 1 14221573 1782 18.70 3.37 12 0.76 670.00 3722.00 24000 20241018 -47.79 10760 20241104 16.45 24000 -47.79 20241018 10760 16.45 20241104 24000 -47.79 20241018 10760 16.45 20241104 0.06 N 209640 500 71 억 28427 N N 0 N 00 N
10 20241120 160934 57 100.00 KOSDAQ 기계.장비 N N N N N 12280 -1030 5 -7.74 20090446480 1559493 26.48 13680 13820 12240 17300 9320 13310 12883.16 0.40 0 -28391 16063 14686 13933 12556 11803 14310 12180 72 3990 500 9310 10 1 14221573 1746 18.33 3.30 12 10.97 670.00 3722.00 24000 20241018 -48.83 10760 20241104 14.13 24000 -48.83 20241018 10760 14.13 20241104 24000 -48.83 20241018 10760 14.13 20241104 0.00 N 209640 500 71 억 56687 N N 0 N 00 N
11 20241120 150945 57 100.00 KOSDAQ 기계.장비 N N N N N 12320 -990 5 -7.44 19249423940 1491040 25.32 13680 13820 12320 17300 9320 13310 12909.85 0.40 0 -26469 16063 14686 13933 12556 11803 14310 12180 72 3990 500 9310 10 1 14221573 1752 18.39 3.31 12 10.48 670.00 3722.00 24000 20241018 -48.67 10760 20241104 14.50 24000 -48.67 20241018 10760 14.50 20241104 24000 -48.67 20241018 10760 14.50 20241104 0.00 N 209640 500 71 억 56687 N N 0 N 00 N
12 20241120 140947 57 100.00 KOSDAQ 기계.장비 N N N N N 12550 -760 5 -5.71 16861417290 1298705 22.05 13680 13820 12450 17300 9320 13310 12983.05 0.40 0 -14486 16063 14686 13933 12556 11803 14310 12180 72 3990 500 9310 10 1 14221573 1785 18.73 3.37 12 9.13 670.00 3722.00 24000 20241018 -47.71 10760 20241104 16.64 24000 -47.71 20241018 10760 16.64 20241104 24000 -47.71 20241018 10760 16.64 20241104 0.00 N 209640 500 71 억 56687 N N 0 N 00 N