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
388720/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
20241121,161213,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28800,-100,5,-0.35,1043675500,36905,138.40,28900,29300,27600,37550,20250,28900,28278.72,15.24,0,1313,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3299,-38.45,7.38,12,0.32,-749.00,3903.00,41500,20240529,-30.60,20500,20231207,40.49,41500,-30.60,20240529,22350,28.86,20240805,41500,-30.60,20240529,20500,40.49,20231207,3.08,N,388720,500,57 억,,1745611,N,N,32,N,00,N
20241121,151235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28450,-450,5,-1.56,996295300,35250,132.19,28900,29300,27600,37550,20250,28900,28263.70,15.24,0,1303,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3259,-37.98,7.29,12,0.31,-749.00,3903.00,41500,20240529,-31.45,20500,20231207,38.78,41500,-31.45,20240529,22350,27.29,20240805,41500,-31.45,20240529,20500,38.78,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,141234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28650,-250,5,-0.87,946510400,33509,125.66,28900,29300,27600,37550,20250,28900,28246.45,15.24,0,1938,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3281,-38.25,7.34,12,0.29,-749.00,3903.00,41500,20240529,-30.96,20500,20231207,39.76,41500,-30.96,20240529,22350,28.19,20240805,41500,-30.96,20240529,20500,39.76,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,131225,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28650,-250,5,-0.87,867246750,30755,115.33,28900,29300,27600,37550,20250,28900,28198.56,15.24,0,3232,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3281,-38.25,7.34,12,0.27,-749.00,3903.00,41500,20240529,-30.96,20500,20231207,39.76,41500,-30.96,20240529,22350,28.19,20240805,41500,-30.96,20240529,20500,39.76,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,121227,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28150,-750,5,-2.60,757626150,26889,100.84,28900,29300,27600,37550,20250,28900,28176.06,15.24,0,3806,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3224,-37.58,7.21,12,0.23,-749.00,3903.00,41500,20240529,-32.17,20500,20231207,37.32,41500,-32.17,20240529,22350,25.95,20240805,41500,-32.17,20240529,20500,37.32,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,111231,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28050,-850,5,-2.94,683329100,24243,90.91,28900,29300,27600,37550,20250,28900,28186.66,15.24,0,4034,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3213,-37.45,7.19,12,0.21,-749.00,3903.00,41500,20240529,-32.41,20500,20231207,36.83,41500,-32.41,20240529,22350,25.50,20240805,41500,-32.41,20240529,20500,36.83,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,101230,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28100,-800,5,-2.77,650523900,23075,86.53,28900,29300,27600,37550,20250,28900,28191.72,15.24,0,4159,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3218,-37.52,7.20,12,0.20,-749.00,3903.00,41500,20240529,-32.29,20500,20231207,37.07,41500,-32.29,20240529,22350,25.73,20240805,41500,-32.29,20240529,20500,37.07,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241121,091231,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28650,-250,5,-0.87,129048450,4512,16.92,28900,29300,28200,37550,20250,28900,28601.16,15.24,0,-265,30433,29666,29233,28466,28033,29450,28250,57,8650,500,20800,50,1,11453434,3281,-38.25,7.34,12,0.04,-749.00,3903.00,41500,20240529,-30.96,20500,20231207,39.76,41500,-30.96,20240529,22350,28.19,20240805,41500,-30.96,20240529,20500,39.76,20231207,3.08,N,388720,500,57 억,,1745611,N,N,23,N,00,N
20241120,161219,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28900,-600,5,-2.03,772496450,26506,44.12,30000,30000,28800,38350,20650,29500,29144.88,15.29,0,-6196,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3310,-38.58,7.40,12,0.23,-749.00,3903.00,41500,20240529,-30.36,20500,20231207,40.98,41500,-30.36,20240529,22350,29.31,20240805,41500,-30.36,20240529,20500,40.98,20231207,3.11,N,388720,500,57 억,,1751761,N,N,23,N,00,N
20241120,151235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,-650,5,-2.20,760683150,26097,43.44,30000,30000,28800,38350,20650,29500,29148.29,15.29,0,-6074,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3304,-38.52,7.39,12,0.23,-749.00,3903.00,41500,20240529,-30.48,20500,20231207,40.73,41500,-30.48,20240529,22350,29.08,20240805,41500,-30.48,20240529,20500,40.73,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,N,00,N
20241120,141237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29000,-500,5,-1.69,597068700,20437,34.02,30000,30000,28800,38350,20650,29500,29215.07,15.29,0,-5167,31033,30266,29483,28716,27933,30275,28725,57,8850,500,21240,50,1,11453434,3321,-38.72,7.43,12,0.18,-749.00,3903.00,41500,20240529,-30.12,20500,20231207,41.46,41500,-30.12,20240529,22350,29.75,20240805,41500,-30.12,20240529,20500,41.46,20231207,3.11,N,388720,500,57 억,,1751761,N,N,63,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 161213 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28800 -100 5 -0.35 1043675500 36905 138.40 28900 29300 27600 37550 20250 28900 28278.72 15.24 0 1313 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3299 -38.45 7.38 12 0.32 -749.00 3903.00 41500 20240529 -30.60 20500 20231207 40.49 41500 -30.60 20240529 22350 28.86 20240805 41500 -30.60 20240529 20500 40.49 20231207 3.08 N 388720 500 57 억 1745611 N N 32 N 00 N
3 20241121 151235 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28450 -450 5 -1.56 996295300 35250 132.19 28900 29300 27600 37550 20250 28900 28263.70 15.24 0 1303 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3259 -37.98 7.29 12 0.31 -749.00 3903.00 41500 20240529 -31.45 20500 20231207 38.78 41500 -31.45 20240529 22350 27.29 20240805 41500 -31.45 20240529 20500 38.78 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
4 20241121 141234 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28650 -250 5 -0.87 946510400 33509 125.66 28900 29300 27600 37550 20250 28900 28246.45 15.24 0 1938 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3281 -38.25 7.34 12 0.29 -749.00 3903.00 41500 20240529 -30.96 20500 20231207 39.76 41500 -30.96 20240529 22350 28.19 20240805 41500 -30.96 20240529 20500 39.76 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
5 20241121 131225 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28650 -250 5 -0.87 867246750 30755 115.33 28900 29300 27600 37550 20250 28900 28198.56 15.24 0 3232 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3281 -38.25 7.34 12 0.27 -749.00 3903.00 41500 20240529 -30.96 20500 20231207 39.76 41500 -30.96 20240529 22350 28.19 20240805 41500 -30.96 20240529 20500 39.76 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
6 20241121 121227 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28150 -750 5 -2.60 757626150 26889 100.84 28900 29300 27600 37550 20250 28900 28176.06 15.24 0 3806 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3224 -37.58 7.21 12 0.23 -749.00 3903.00 41500 20240529 -32.17 20500 20231207 37.32 41500 -32.17 20240529 22350 25.95 20240805 41500 -32.17 20240529 20500 37.32 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
7 20241121 111231 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28050 -850 5 -2.94 683329100 24243 90.91 28900 29300 27600 37550 20250 28900 28186.66 15.24 0 4034 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3213 -37.45 7.19 12 0.21 -749.00 3903.00 41500 20240529 -32.41 20500 20231207 36.83 41500 -32.41 20240529 22350 25.50 20240805 41500 -32.41 20240529 20500 36.83 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
8 20241121 101230 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28100 -800 5 -2.77 650523900 23075 86.53 28900 29300 27600 37550 20250 28900 28191.72 15.24 0 4159 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3218 -37.52 7.20 12 0.20 -749.00 3903.00 41500 20240529 -32.29 20500 20231207 37.07 41500 -32.29 20240529 22350 25.73 20240805 41500 -32.29 20240529 20500 37.07 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
9 20241121 091231 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28650 -250 5 -0.87 129048450 4512 16.92 28900 29300 28200 37550 20250 28900 28601.16 15.24 0 -265 30433 29666 29233 28466 28033 29450 28250 57 8650 500 20800 50 1 11453434 3281 -38.25 7.34 12 0.04 -749.00 3903.00 41500 20240529 -30.96 20500 20231207 39.76 41500 -30.96 20240529 22350 28.19 20240805 41500 -30.96 20240529 20500 39.76 20231207 3.08 N 388720 500 57 억 1745611 N N 23 N 00 N
10 20241120 161219 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28900 -600 5 -2.03 772496450 26506 44.12 30000 30000 28800 38350 20650 29500 29144.88 15.29 0 -6196 31033 30266 29483 28716 27933 30275 28725 57 8850 500 21240 50 1 11453434 3310 -38.58 7.40 12 0.23 -749.00 3903.00 41500 20240529 -30.36 20500 20231207 40.98 41500 -30.36 20240529 22350 29.31 20240805 41500 -30.36 20240529 20500 40.98 20231207 3.11 N 388720 500 57 억 1751761 N N 23 N 00 N
11 20241120 151235 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28850 -650 5 -2.20 760683150 26097 43.44 30000 30000 28800 38350 20650 29500 29148.29 15.29 0 -6074 31033 30266 29483 28716 27933 30275 28725 57 8850 500 21240 50 1 11453434 3304 -38.52 7.39 12 0.23 -749.00 3903.00 41500 20240529 -30.48 20500 20231207 40.73 41500 -30.48 20240529 22350 29.08 20240805 41500 -30.48 20240529 20500 40.73 20231207 3.11 N 388720 500 57 억 1751761 N N 63 N 00 N
12 20241120 141237 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 29000 -500 5 -1.69 597068700 20437 34.02 30000 30000 28800 38350 20650 29500 29215.07 15.29 0 -5167 31033 30266 29483 28716 27933 30275 28725 57 8850 500 21240 50 1 11453434 3321 -38.72 7.43 12 0.18 -749.00 3903.00 41500 20240529 -30.12 20500 20231207 41.46 41500 -30.12 20240529 22350 29.75 20240805 41500 -30.12 20240529 20500 41.46 20231207 3.11 N 388720 500 57 억 1751761 N N 63 N 00 N