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
238490/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
20241121,161003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3795,-25,5,-0.65,50090145,13260,108.16,3915,3930,3700,4965,2675,3820,3777.54,0.41,0,-1424,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,429,7.67,0.61,12,0.12,495.00,6228.00,7640,20240125,-50.33,3600,20241115,5.42,7640,-50.33,20240125,3600,5.42,20241115,7640,-50.33,20240125,3600,5.42,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,151025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,-60,5,-1.57,47966445,12699,103.58,3915,3930,3700,4965,2675,3820,3777.18,0.41,0,-1469,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,425,7.60,0.60,12,0.11,495.00,6228.00,7640,20240125,-50.79,3600,20241115,4.44,7640,-50.79,20240125,3600,4.44,20241115,7640,-50.79,20240125,3600,4.44,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,141021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3780,-40,5,-1.05,38455800,10172,82.97,3915,3930,3700,4965,2675,3820,3780.55,0.41,0,-1716,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,428,7.64,0.61,12,0.09,495.00,6228.00,7640,20240125,-50.52,3600,20241115,5.00,7640,-50.52,20240125,3600,5.00,20241115,7640,-50.52,20240125,3600,5.00,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,131014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3750,-70,5,-1.83,30488200,8067,65.80,3915,3930,3700,4965,2675,3820,3779.37,0.41,0,-1007,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,424,7.58,0.60,12,0.07,495.00,6228.00,7640,20240125,-50.92,3600,20241115,4.17,7640,-50.92,20240125,3600,4.17,20241115,7640,-50.92,20240125,3600,4.17,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,121015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3770,-50,5,-1.31,14490960,3791,30.92,3915,3930,3760,4965,2675,3820,3822.46,0.41,0,-999,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,426,7.62,0.61,12,0.03,495.00,6228.00,7640,20240125,-50.65,3600,20241115,4.72,7640,-50.65,20240125,3600,4.72,20241115,7640,-50.65,20240125,3600,4.72,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,111019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3790,-30,5,-0.79,13658365,3571,29.13,3915,3930,3760,4965,2675,3820,3824.80,0.41,0,-830,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,429,7.66,0.61,12,0.03,495.00,6228.00,7640,20240125,-50.39,3600,20241115,5.28,7640,-50.39,20240125,3600,5.28,20241115,7640,-50.39,20240125,3600,5.28,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,101018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3785,-35,5,-0.92,11310555,2952,24.08,3915,3930,3785,4965,2675,3820,3831.49,0.41,0,-699,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,428,7.65,0.61,12,0.03,495.00,6228.00,7640,20240125,-50.46,3600,20241115,5.14,7640,-50.46,20240125,3600,5.14,20241115,7640,-50.46,20240125,3600,5.14,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241121,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3820,0,3,0.00,7035085,1831,14.93,3915,3930,3820,4965,2675,3820,3842.21,0.41,0,-411,3926,3872,3846,3792,3766,3860,3780,57,1145,500,2670,5,1,11312236,432,7.72,0.61,12,0.02,495.00,6228.00,7640,20240125,-50.00,3600,20241115,6.11,7640,-50.00,20240125,3600,6.11,20241115,7640,-50.00,20240125,3600,6.11,20241115,1.71,N,238490,500,56 억,,46723,N,N,0,N,00,N
20241120,161011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3820,-60,5,-1.55,47113715,12260,49.89,3900,3900,3820,5040,2720,3880,3842.88,0.42,0,-1046,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,432,7.72,0.61,12,0.11,495.00,6228.00,7640,20240125,-50.00,3600,20241115,6.11,7640,-50.00,20240125,3600,6.11,20241115,7640,-50.00,20240125,3600,6.11,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N
20241120,151023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3820,-60,5,-1.55,41509775,10793,43.92,3900,3900,3820,5040,2720,3880,3845.99,0.42,0,-879,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,432,7.72,0.61,12,0.10,495.00,6228.00,7640,20240125,-50.00,3600,20241115,6.11,7640,-50.00,20240125,3600,6.11,20241115,7640,-50.00,20240125,3600,6.11,20241115,1.73,N,238490,500,56 억,,47769,N,N,0,N,00,N
20241120,141025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3825,-55,5,-1.42,37427970,9725,39.57,3900,3900,3825,5040,2720,3880,3848.63,0.42,0,-879,4203,4041,3938,3776,3673,3990,3725,57,1160,500,2710,5,1,11312236,433,7.73,0.61,12,0.09,495.00,6228.00,7640,20240125,-49.93,3600,20241115,6.25,7640,-49.93,20240125,3600,6.25,20241115,7640,-49.93,20240125,3600,6.25,20241115,1.73,N,238490,500,56 억,,47769,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 161003 57 100.00 KOSDAQ 기계.장비 N N N N N 3795 -25 5 -0.65 50090145 13260 108.16 3915 3930 3700 4965 2675 3820 3777.54 0.41 0 -1424 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 429 7.67 0.61 12 0.12 495.00 6228.00 7640 20240125 -50.33 3600 20241115 5.42 7640 -50.33 20240125 3600 5.42 20241115 7640 -50.33 20240125 3600 5.42 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
3 20241121 151025 57 100.00 KOSDAQ 기계.장비 N N N N N 3760 -60 5 -1.57 47966445 12699 103.58 3915 3930 3700 4965 2675 3820 3777.18 0.41 0 -1469 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 425 7.60 0.60 12 0.11 495.00 6228.00 7640 20240125 -50.79 3600 20241115 4.44 7640 -50.79 20240125 3600 4.44 20241115 7640 -50.79 20240125 3600 4.44 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
4 20241121 141021 57 100.00 KOSDAQ 기계.장비 N N N N N 3780 -40 5 -1.05 38455800 10172 82.97 3915 3930 3700 4965 2675 3820 3780.55 0.41 0 -1716 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 428 7.64 0.61 12 0.09 495.00 6228.00 7640 20240125 -50.52 3600 20241115 5.00 7640 -50.52 20240125 3600 5.00 20241115 7640 -50.52 20240125 3600 5.00 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
5 20241121 131014 57 100.00 KOSDAQ 기계.장비 N N N N N 3750 -70 5 -1.83 30488200 8067 65.80 3915 3930 3700 4965 2675 3820 3779.37 0.41 0 -1007 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 424 7.58 0.60 12 0.07 495.00 6228.00 7640 20240125 -50.92 3600 20241115 4.17 7640 -50.92 20240125 3600 4.17 20241115 7640 -50.92 20240125 3600 4.17 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
6 20241121 121015 57 100.00 KOSDAQ 기계.장비 N N N N N 3770 -50 5 -1.31 14490960 3791 30.92 3915 3930 3760 4965 2675 3820 3822.46 0.41 0 -999 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 426 7.62 0.61 12 0.03 495.00 6228.00 7640 20240125 -50.65 3600 20241115 4.72 7640 -50.65 20240125 3600 4.72 20241115 7640 -50.65 20240125 3600 4.72 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
7 20241121 111019 57 100.00 KOSDAQ 기계.장비 N N N N N 3790 -30 5 -0.79 13658365 3571 29.13 3915 3930 3760 4965 2675 3820 3824.80 0.41 0 -830 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 429 7.66 0.61 12 0.03 495.00 6228.00 7640 20240125 -50.39 3600 20241115 5.28 7640 -50.39 20240125 3600 5.28 20241115 7640 -50.39 20240125 3600 5.28 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
8 20241121 101018 57 100.00 KOSDAQ 기계.장비 N N N N N 3785 -35 5 -0.92 11310555 2952 24.08 3915 3930 3785 4965 2675 3820 3831.49 0.41 0 -699 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 428 7.65 0.61 12 0.03 495.00 6228.00 7640 20240125 -50.46 3600 20241115 5.14 7640 -50.46 20240125 3600 5.14 20241115 7640 -50.46 20240125 3600 5.14 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
9 20241121 091020 57 100.00 KOSDAQ 기계.장비 N N N N N 3820 0 3 0.00 7035085 1831 14.93 3915 3930 3820 4965 2675 3820 3842.21 0.41 0 -411 3926 3872 3846 3792 3766 3860 3780 57 1145 500 2670 5 1 11312236 432 7.72 0.61 12 0.02 495.00 6228.00 7640 20240125 -50.00 3600 20241115 6.11 7640 -50.00 20240125 3600 6.11 20241115 7640 -50.00 20240125 3600 6.11 20241115 1.71 N 238490 500 56 억 46723 N N 0 N 00 N
10 20241120 161011 57 100.00 KOSDAQ 기계.장비 N N N N N 3820 -60 5 -1.55 47113715 12260 49.89 3900 3900 3820 5040 2720 3880 3842.88 0.42 0 -1046 4203 4041 3938 3776 3673 3990 3725 57 1160 500 2710 5 1 11312236 432 7.72 0.61 12 0.11 495.00 6228.00 7640 20240125 -50.00 3600 20241115 6.11 7640 -50.00 20240125 3600 6.11 20241115 7640 -50.00 20240125 3600 6.11 20241115 1.73 N 238490 500 56 억 47769 N N 0 N 00 N
11 20241120 151023 57 100.00 KOSDAQ 기계.장비 N N N N N 3820 -60 5 -1.55 41509775 10793 43.92 3900 3900 3820 5040 2720 3880 3845.99 0.42 0 -879 4203 4041 3938 3776 3673 3990 3725 57 1160 500 2710 5 1 11312236 432 7.72 0.61 12 0.10 495.00 6228.00 7640 20240125 -50.00 3600 20241115 6.11 7640 -50.00 20240125 3600 6.11 20241115 7640 -50.00 20240125 3600 6.11 20241115 1.73 N 238490 500 56 억 47769 N N 0 N 00 N
12 20241120 141025 57 100.00 KOSDAQ 기계.장비 N N N N N 3825 -55 5 -1.42 37427970 9725 39.57 3900 3900 3825 5040 2720 3880 3848.63 0.42 0 -879 4203 4041 3938 3776 3673 3990 3725 57 1160 500 2710 5 1 11312236 433 7.73 0.61 12 0.09 495.00 6228.00 7640 20240125 -49.93 3600 20241115 6.25 7640 -49.93 20240125 3600 6.25 20241115 7640 -49.93 20240125 3600 6.25 20241115 1.73 N 238490 500 56 억 47769 N N 0 N 00 N