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
317850/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
20241121,161119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9940,490,2,5.19,4944558790,506070,231.98,9700,9980,9470,12280,6620,9450,9770.18,0.46,0,-25438,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,827,-342.76,1.79,12,6.08,-29.00,5568.00,13280,20240730,-25.15,8250,20240126,20.48,13280,-25.15,20240730,8250,20.48,20240126,13280,-25.15,20240730,8250,20.48,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,151140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9920,470,2,4.97,4507723450,462138,211.84,9700,9980,9470,12280,6620,9450,9754.06,0.46,0,-22707,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,826,-342.07,1.78,12,5.55,-29.00,5568.00,13280,20240730,-25.30,8250,20240126,20.24,13280,-25.30,20240730,8250,20.24,20240126,13280,-25.30,20240730,8250,20.24,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,141138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9840,390,2,4.13,3598301370,369361,169.31,9700,9980,9470,12280,6620,9450,9741.96,0.46,0,-20691,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,819,-339.31,1.77,12,4.44,-29.00,5568.00,13280,20240730,-25.90,8250,20240126,19.27,13280,-25.90,20240730,8250,19.27,20240126,13280,-25.90,20240730,8250,19.27,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,131131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,290,2,3.07,2360849460,243739,111.73,9700,9880,9470,12280,6620,9450,9685.97,0.46,0,-12857,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,811,-335.86,1.75,12,2.93,-29.00,5568.00,13280,20240730,-26.66,8250,20240126,18.06,13280,-26.66,20240730,8250,18.06,20240126,13280,-26.66,20240730,8250,18.06,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,121131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,100,2,1.06,2028144790,209445,96.01,9700,9880,9470,12280,6620,9450,9683.42,0.46,0,-16935,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,795,-329.31,1.72,12,2.52,-29.00,5568.00,13280,20240730,-28.09,8250,20240126,15.76,13280,-28.09,20240730,8250,15.76,20240126,13280,-28.09,20240730,8250,15.76,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,111136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9600,150,2,1.59,1933630930,199588,91.49,9700,9880,9470,12280,6620,9450,9688.11,0.46,0,-14121,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,799,-331.03,1.72,12,2.40,-29.00,5568.00,13280,20240730,-27.71,8250,20240126,16.36,13280,-27.71,20240730,8250,16.36,20240126,13280,-27.71,20240730,8250,16.36,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,101135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9700,250,2,2.65,1703316300,175643,80.51,9700,9880,9470,12280,6620,9450,9697.60,0.46,0,-14821,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,807,-334.48,1.74,12,2.11,-29.00,5568.00,13280,20240730,-26.96,8250,20240126,17.58,13280,-26.96,20240730,8250,17.58,20240126,13280,-26.96,20240730,8250,17.58,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241121,091135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9750,300,2,3.17,806868350,82835,37.97,9700,9880,9630,12280,6620,9450,9740.67,0.46,0,-9983,9863,9656,9553,9346,9243,9605,9295,42,2830,500,5850,10,1,8324420,812,-336.21,1.75,12,1.00,-29.00,5568.00,13280,20240730,-26.58,8250,20240126,18.18,13280,-26.58,20240730,8250,18.18,20240126,13280,-26.58,20240730,8250,18.18,20240126,7.74,N,317850,500,41 억,,38046,N,N,0,N,00,N
20241120,161126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,-400,5,-4.06,1925490240,201289,59.92,9690,9760,9450,12800,6900,9850,9567.54,0.72,0,-21457,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,787,-325.86,1.70,12,2.42,-29.00,5568.00,13280,20240730,-28.84,8250,20240126,14.55,13280,-28.84,20240730,8250,14.55,20240126,13280,-28.84,20240730,8250,14.55,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N
20241120,151140,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-340,5,-3.45,1736464260,181339,53.98,9690,9760,9450,12800,6900,9850,9575.79,0.72,0,-20361,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,792,-327.93,1.71,12,2.18,-29.00,5568.00,13280,20240730,-28.39,8250,20240126,15.27,13280,-28.39,20240730,8250,15.27,20240126,13280,-28.39,20240730,8250,15.27,20240126,7.44,N,317850,500,41 억,,60143,N,N,0,N,00,N
20241120,141143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9620,-230,5,-2.34,1392123520,145366,43.27,9690,9760,9450,12800,6900,9850,9576.68,0.72,0,-11277,10343,10096,9873,9626,9403,9985,9515,42,2950,500,6100,10,1,8324420,801,-331.72,1.73,12,1.75,-29.00,5568.00,13280,20240730,-27.56,8250,20240126,16.61,13280,-27.56,20240730,8250,16.61,20240126,13280,-27.56,20240730,8250,16.61,20240126,7.44,N,317850,500,41 억,,60143,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 161119 57 100.00 KOSDAQ 기계.장비 N N N N N 9940 490 2 5.19 4944558790 506070 231.98 9700 9980 9470 12280 6620 9450 9770.18 0.46 0 -25438 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 827 -342.76 1.79 12 6.08 -29.00 5568.00 13280 20240730 -25.15 8250 20240126 20.48 13280 -25.15 20240730 8250 20.48 20240126 13280 -25.15 20240730 8250 20.48 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
3 20241121 151140 57 100.00 KOSDAQ 기계.장비 N N N N N 9920 470 2 4.97 4507723450 462138 211.84 9700 9980 9470 12280 6620 9450 9754.06 0.46 0 -22707 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 826 -342.07 1.78 12 5.55 -29.00 5568.00 13280 20240730 -25.30 8250 20240126 20.24 13280 -25.30 20240730 8250 20.24 20240126 13280 -25.30 20240730 8250 20.24 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
4 20241121 141138 57 100.00 KOSDAQ 기계.장비 N N N N N 9840 390 2 4.13 3598301370 369361 169.31 9700 9980 9470 12280 6620 9450 9741.96 0.46 0 -20691 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 819 -339.31 1.77 12 4.44 -29.00 5568.00 13280 20240730 -25.90 8250 20240126 19.27 13280 -25.90 20240730 8250 19.27 20240126 13280 -25.90 20240730 8250 19.27 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
5 20241121 131131 57 100.00 KOSDAQ 기계.장비 N N N N N 9740 290 2 3.07 2360849460 243739 111.73 9700 9880 9470 12280 6620 9450 9685.97 0.46 0 -12857 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 811 -335.86 1.75 12 2.93 -29.00 5568.00 13280 20240730 -26.66 8250 20240126 18.06 13280 -26.66 20240730 8250 18.06 20240126 13280 -26.66 20240730 8250 18.06 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
6 20241121 121131 57 100.00 KOSDAQ 기계.장비 N N N N N 9550 100 2 1.06 2028144790 209445 96.01 9700 9880 9470 12280 6620 9450 9683.42 0.46 0 -16935 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 795 -329.31 1.72 12 2.52 -29.00 5568.00 13280 20240730 -28.09 8250 20240126 15.76 13280 -28.09 20240730 8250 15.76 20240126 13280 -28.09 20240730 8250 15.76 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
7 20241121 111136 57 100.00 KOSDAQ 기계.장비 N N N N N 9600 150 2 1.59 1933630930 199588 91.49 9700 9880 9470 12280 6620 9450 9688.11 0.46 0 -14121 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 799 -331.03 1.72 12 2.40 -29.00 5568.00 13280 20240730 -27.71 8250 20240126 16.36 13280 -27.71 20240730 8250 16.36 20240126 13280 -27.71 20240730 8250 16.36 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
8 20241121 101135 57 100.00 KOSDAQ 기계.장비 N N N N N 9700 250 2 2.65 1703316300 175643 80.51 9700 9880 9470 12280 6620 9450 9697.60 0.46 0 -14821 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 807 -334.48 1.74 12 2.11 -29.00 5568.00 13280 20240730 -26.96 8250 20240126 17.58 13280 -26.96 20240730 8250 17.58 20240126 13280 -26.96 20240730 8250 17.58 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
9 20241121 091135 57 100.00 KOSDAQ 기계.장비 N N N N N 9750 300 2 3.17 806868350 82835 37.97 9700 9880 9630 12280 6620 9450 9740.67 0.46 0 -9983 9863 9656 9553 9346 9243 9605 9295 42 2830 500 5850 10 1 8324420 812 -336.21 1.75 12 1.00 -29.00 5568.00 13280 20240730 -26.58 8250 20240126 18.18 13280 -26.58 20240730 8250 18.18 20240126 13280 -26.58 20240730 8250 18.18 20240126 7.74 N 317850 500 41 억 38046 N N 0 N 00 N
10 20241120 161126 57 100.00 KOSDAQ 기계.장비 N N N N N 9450 -400 5 -4.06 1925490240 201289 59.92 9690 9760 9450 12800 6900 9850 9567.54 0.72 0 -21457 10343 10096 9873 9626 9403 9985 9515 42 2950 500 6100 10 1 8324420 787 -325.86 1.70 12 2.42 -29.00 5568.00 13280 20240730 -28.84 8250 20240126 14.55 13280 -28.84 20240730 8250 14.55 20240126 13280 -28.84 20240730 8250 14.55 20240126 7.44 N 317850 500 41 억 60143 N N 0 N 00 N
11 20241120 151140 57 100.00 KOSDAQ 기계.장비 N N N N N 9510 -340 5 -3.45 1736464260 181339 53.98 9690 9760 9450 12800 6900 9850 9575.79 0.72 0 -20361 10343 10096 9873 9626 9403 9985 9515 42 2950 500 6100 10 1 8324420 792 -327.93 1.71 12 2.18 -29.00 5568.00 13280 20240730 -28.39 8250 20240126 15.27 13280 -28.39 20240730 8250 15.27 20240126 13280 -28.39 20240730 8250 15.27 20240126 7.44 N 317850 500 41 억 60143 N N 0 N 00 N
12 20241120 141143 57 100.00 KOSDAQ 기계.장비 N N N N N 9620 -230 5 -2.34 1392123520 145366 43.27 9690 9760 9450 12800 6900 9850 9576.68 0.72 0 -11277 10343 10096 9873 9626 9403 9985 9515 42 2950 500 6100 10 1 8324420 801 -331.72 1.73 12 1.75 -29.00 5568.00 13280 20240730 -27.56 8250 20240126 16.61 13280 -27.56 20240730 8250 16.61 20240126 13280 -27.56 20240730 8250 16.61 20240126 7.44 N 317850 500 41 억 60143 N N 0 N 00 N