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
382840/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
20241121,161210,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10750,0,3,0.00,927086150,85997,103.06,10750,10980,10550,13970,7530,10750,10780.61,2.18,0,10279,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1642,29.29,1.35,12,0.56,367.00,7939.00,21650,20231201,-50.35,8600,20240805,25.00,21300,-49.53,20240104,8600,25.00,20240805,21650,-50.35,20231201,8600,25.00,20240805,4.31,N,382840,100,15 억,,333342,N,N,59,N,00,N
20241121,151233,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10790,40,2,0.37,890386160,82584,98.97,10750,10980,10550,13970,7530,10750,10781.58,2.18,0,11411,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1648,29.40,1.36,12,0.54,367.00,7939.00,21650,20231201,-50.16,8600,20240805,25.47,21300,-49.34,20240104,8600,25.47,20240805,21650,-50.16,20231201,8600,25.47,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,141231,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10760,10,2,0.09,791570220,73426,88.00,10750,10980,10550,13970,7530,10750,10780.52,2.18,0,9221,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1643,29.32,1.36,12,0.48,367.00,7939.00,21650,20231201,-50.30,8600,20240805,25.12,21300,-49.48,20240104,8600,25.12,20240805,21650,-50.30,20231201,8600,25.12,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,131222,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10900,150,2,1.40,495596190,46078,55.22,10750,10980,10550,13970,7530,10750,10755.59,2.18,0,-4366,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1665,29.70,1.37,12,0.30,367.00,7939.00,21650,20231201,-49.65,8600,20240805,26.74,21300,-48.83,20240104,8600,26.74,20240805,21650,-49.65,20231201,8600,26.74,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,121224,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10850,100,2,0.93,442041640,41141,49.30,10750,10980,10550,13970,7530,10750,10744.55,2.18,0,-6151,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1657,29.56,1.37,12,0.27,367.00,7939.00,21650,20231201,-49.88,8600,20240805,26.16,21300,-49.06,20240104,8600,26.16,20240805,21650,-49.88,20231201,8600,26.16,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,111228,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10880,130,2,1.21,366478930,34176,40.96,10750,10980,10550,13970,7530,10750,10723.28,2.18,0,-6640,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1662,29.65,1.37,12,0.22,367.00,7939.00,21650,20231201,-49.75,8600,20240805,26.51,21300,-48.92,20240104,8600,26.51,20240805,21650,-49.75,20231201,8600,26.51,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,101228,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10780,30,2,0.28,254791280,23819,28.55,10750,10980,10550,13970,7530,10750,10696.98,2.18,0,-9730,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1646,29.37,1.36,12,0.16,367.00,7939.00,21650,20231201,-50.21,8600,20240805,25.35,21300,-49.39,20240104,8600,25.35,20240805,21650,-50.21,20231201,8600,25.35,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241121,091229,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10650,-100,5,-0.93,91555000,8536,10.23,10750,10980,10650,13970,7530,10750,10725.75,2.18,0,-3966,11296,11022,10886,10612,10476,10955,10545,15,3220,100,7740,10,1,15271581,1626,29.02,1.34,12,0.06,367.00,7939.00,21650,20231201,-50.81,8600,20240805,23.84,21300,-50.00,20240104,8600,23.84,20240805,21650,-50.81,20231201,8600,23.84,20240805,4.31,N,382840,100,15 억,,333342,N,N,68,N,00,N
20241120,161216,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10750,-310,5,-2.80,895014360,82038,104.31,10930,11160,10750,14370,7750,11060,10909.71,2.22,0,-5797,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1642,29.29,1.35,12,0.54,367.00,7939.00,21650,20231201,-50.35,8600,20240805,25.00,21300,-49.53,20240104,8600,25.00,20240805,21650,-50.35,20231201,8600,25.00,20240805,4.37,N,382840,100,15 억,,338949,N,N,67,N,00,N
20241120,151233,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,-240,5,-2.17,811109850,74239,94.40,10930,11160,10770,14370,7750,11060,10924.81,2.22,0,-7483,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1652,29.48,1.36,12,0.49,367.00,7939.00,21650,20231201,-50.02,8600,20240805,25.81,21300,-49.20,20240104,8600,25.81,20240805,21650,-50.02,20231201,8600,25.81,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,N,00,N
20241120,141235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10870,-190,5,-1.72,677636910,61922,78.74,10930,11160,10800,14370,7750,11060,10942.51,2.22,0,-6850,11406,11232,11096,10922,10786,11165,10855,15,3310,100,7960,10,1,15271581,1660,29.62,1.37,12,0.41,367.00,7939.00,21650,20231201,-49.79,8600,20240805,26.40,21300,-48.97,20240104,8600,26.40,20240805,21650,-49.79,20231201,8600,26.40,20240805,4.37,N,382840,100,15 억,,338949,N,N,42,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 161210 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10750 0 3 0.00 927086150 85997 103.06 10750 10980 10550 13970 7530 10750 10780.61 2.18 0 10279 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1642 29.29 1.35 12 0.56 367.00 7939.00 21650 20231201 -50.35 8600 20240805 25.00 21300 -49.53 20240104 8600 25.00 20240805 21650 -50.35 20231201 8600 25.00 20240805 4.31 N 382840 100 15 억 333342 N N 59 N 00 N
3 20241121 151233 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10790 40 2 0.37 890386160 82584 98.97 10750 10980 10550 13970 7530 10750 10781.58 2.18 0 11411 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1648 29.40 1.36 12 0.54 367.00 7939.00 21650 20231201 -50.16 8600 20240805 25.47 21300 -49.34 20240104 8600 25.47 20240805 21650 -50.16 20231201 8600 25.47 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
4 20241121 141231 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10760 10 2 0.09 791570220 73426 88.00 10750 10980 10550 13970 7530 10750 10780.52 2.18 0 9221 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1643 29.32 1.36 12 0.48 367.00 7939.00 21650 20231201 -50.30 8600 20240805 25.12 21300 -49.48 20240104 8600 25.12 20240805 21650 -50.30 20231201 8600 25.12 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
5 20241121 131222 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10900 150 2 1.40 495596190 46078 55.22 10750 10980 10550 13970 7530 10750 10755.59 2.18 0 -4366 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1665 29.70 1.37 12 0.30 367.00 7939.00 21650 20231201 -49.65 8600 20240805 26.74 21300 -48.83 20240104 8600 26.74 20240805 21650 -49.65 20231201 8600 26.74 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
6 20241121 121224 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10850 100 2 0.93 442041640 41141 49.30 10750 10980 10550 13970 7530 10750 10744.55 2.18 0 -6151 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1657 29.56 1.37 12 0.27 367.00 7939.00 21650 20231201 -49.88 8600 20240805 26.16 21300 -49.06 20240104 8600 26.16 20240805 21650 -49.88 20231201 8600 26.16 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
7 20241121 111228 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10880 130 2 1.21 366478930 34176 40.96 10750 10980 10550 13970 7530 10750 10723.28 2.18 0 -6640 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1662 29.65 1.37 12 0.22 367.00 7939.00 21650 20231201 -49.75 8600 20240805 26.51 21300 -48.92 20240104 8600 26.51 20240805 21650 -49.75 20231201 8600 26.51 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
8 20241121 101228 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10780 30 2 0.28 254791280 23819 28.55 10750 10980 10550 13970 7530 10750 10696.98 2.18 0 -9730 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1646 29.37 1.36 12 0.16 367.00 7939.00 21650 20231201 -50.21 8600 20240805 25.35 21300 -49.39 20240104 8600 25.35 20240805 21650 -50.21 20231201 8600 25.35 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
9 20241121 091229 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10650 -100 5 -0.93 91555000 8536 10.23 10750 10980 10650 13970 7530 10750 10725.75 2.18 0 -3966 11296 11022 10886 10612 10476 10955 10545 15 3220 100 7740 10 1 15271581 1626 29.02 1.34 12 0.06 367.00 7939.00 21650 20231201 -50.81 8600 20240805 23.84 21300 -50.00 20240104 8600 23.84 20240805 21650 -50.81 20231201 8600 23.84 20240805 4.31 N 382840 100 15 억 333342 N N 68 N 00 N
10 20241120 161216 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10750 -310 5 -2.80 895014360 82038 104.31 10930 11160 10750 14370 7750 11060 10909.71 2.22 0 -5797 11406 11232 11096 10922 10786 11165 10855 15 3310 100 7960 10 1 15271581 1642 29.29 1.35 12 0.54 367.00 7939.00 21650 20231201 -50.35 8600 20240805 25.00 21300 -49.53 20240104 8600 25.00 20240805 21650 -50.35 20231201 8600 25.00 20240805 4.37 N 382840 100 15 억 338949 N N 67 N 00 N
11 20241120 151233 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10820 -240 5 -2.17 811109850 74239 94.40 10930 11160 10770 14370 7750 11060 10924.81 2.22 0 -7483 11406 11232 11096 10922 10786 11165 10855 15 3310 100 7960 10 1 15271581 1652 29.48 1.36 12 0.49 367.00 7939.00 21650 20231201 -50.02 8600 20240805 25.81 21300 -49.20 20240104 8600 25.81 20240805 21650 -50.02 20231201 8600 25.81 20240805 4.37 N 382840 100 15 억 338949 N N 42 N 00 N
12 20241120 141235 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10870 -190 5 -1.72 677636910 61922 78.74 10930 11160 10800 14370 7750 11060 10942.51 2.22 0 -6850 11406 11232 11096 10922 10786 11165 10855 15 3310 100 7960 10 1 15271581 1660 29.62 1.37 12 0.41 367.00 7939.00 21650 20231201 -49.79 8600 20240805 26.40 21300 -48.97 20240104 8600 26.40 20240805 21650 -49.79 20231201 8600 26.40 20240805 4.37 N 382840 100 15 억 338949 N N 42 N 00 N