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
413390/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
20241121,161226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-440,5,-5.66,15411026190,1987594,20.90,7610,8150,7330,10100,5440,7770,7753.90,0.08,0,-4951,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,849,27.05,2.14,12,17.16,271.00,3418.00,10660,20241118,-31.24,7000,20241120,4.71,10660,-31.24,20241118,7000,4.71,20241120,10660,-31.24,20241118,7000,4.71,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-340,5,-4.38,15096882160,1944883,20.45,7610,8150,7350,10100,5440,7770,7762.36,0.08,0,-4925,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,860,27.42,2.17,12,16.79,271.00,3418.00,10660,20241118,-30.30,7000,20241120,6.14,10660,-30.30,20241118,7000,6.14,20241120,10660,-30.30,20241118,7000,6.14,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,141247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,-270,5,-3.47,14181763150,1821869,19.16,7610,8150,7410,10100,5440,7770,7784.18,0.08,0,-4949,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,869,27.68,2.19,12,15.73,271.00,3418.00,10660,20241118,-29.64,7000,20241120,7.14,10660,-29.64,20241118,7000,7.14,20241120,10660,-29.64,20241118,7000,7.14,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,131238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,-270,5,-3.47,13359920630,1711739,18.00,7610,8150,7450,10100,5440,7770,7804.88,0.08,0,-1883,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,869,27.68,2.19,12,14.78,271.00,3418.00,10660,20241118,-29.64,7000,20241120,7.14,10660,-29.64,20241118,7000,7.14,20241120,10660,-29.64,20241118,7000,7.14,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,121240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,-80,5,-1.03,12248873060,1564696,16.45,7610,8150,7450,10100,5440,7770,7828.28,0.08,0,1189,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,891,28.38,2.25,12,13.51,271.00,3418.00,10660,20241118,-27.86,7000,20241120,9.86,10660,-27.86,20241118,7000,9.86,20241120,10660,-27.86,20241118,7000,9.86,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,111244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,60,2,0.77,11112835510,1417348,14.91,7610,8150,7450,10100,5440,7770,7840.59,0.08,0,4669,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,907,28.89,2.29,12,12.24,271.00,3418.00,10660,20241118,-26.55,7000,20241120,11.86,10660,-26.55,20241118,7000,11.86,20241120,10660,-26.55,20241118,7000,11.86,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,101243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7950,180,2,2.32,8796194200,1121773,11.80,7610,8150,7450,10100,5440,7770,7841.33,0.08,0,-44,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,921,29.34,2.33,12,9.69,271.00,3418.00,10660,20241118,-25.42,7000,20241120,13.57,10660,-25.42,20241118,7000,13.57,20241120,10660,-25.42,20241118,7000,13.57,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241121,091244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7730,-40,5,-0.51,1797598930,235900,2.48,7610,7830,7450,10100,5440,7770,7620.15,0.08,0,17300,9456,8612,7806,6962,6156,9035,7385,58,2330,500,5430,10,1,11580180,895,28.52,2.26,12,2.04,271.00,3418.00,10660,20241118,-27.49,7000,20241120,10.43,10660,-27.49,20241118,7000,10.43,20241120,10660,-27.49,20241118,7000,10.43,20241120,0.00,N,413390,500,57 억,,9359,N,N,0,N,00,N
20241120,161231,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7770,340,2,4.58,75098983030,9451125,409.01,7430,8650,7000,9650,5210,7430,7946.74,0.07,0,5435,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,900,0.00,0.00,12,81.61,0.00,0.00,10660,20241118,-27.11,7000,20241120,11.00,10660,-27.11,20241118,7000,11.00,20241120,10660,-27.11,20241118,7000,11.00,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N
20241120,151249,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7740,310,2,4.17,73782012160,9281054,401.65,7430,8650,7000,9650,5210,7430,7949.76,0.07,0,4109,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,896,0.00,0.00,12,80.15,0.00,0.00,10660,20241118,-27.39,7000,20241120,10.57,10660,-27.39,20241118,7000,10.57,20241120,10660,-27.39,20241118,7000,10.57,20241120,0.00,N,413390,500,57 억,,8239,N,N,0,N,00,N
20241120,141250,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7570,140,2,1.88,57209234760,7225048,312.68,7430,8650,7000,9650,5210,7430,7918.20,0.07,0,2216,8463,7946,7623,7106,6783,7785,6945,58,2220,500,5200,10,1,11580180,877,0.00,0.00,12,62.39,0.00,0.00,10660,20241118,-28.99,7000,20241120,8.14,10660,-28.99,20241118,7000,8.14,20241120,10660,-28.99,20241118,7000,8.14,20241120,0.00,N,413390,500,57 억,,8239,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 161226 57 100.00 KOSDAQ 기계.장비 N N N N N 7330 -440 5 -5.66 15411026190 1987594 20.90 7610 8150 7330 10100 5440 7770 7753.90 0.08 0 -4951 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 849 27.05 2.14 12 17.16 271.00 3418.00 10660 20241118 -31.24 7000 20241120 4.71 10660 -31.24 20241118 7000 4.71 20241120 10660 -31.24 20241118 7000 4.71 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
3 20241121 151248 57 100.00 KOSDAQ 기계.장비 N N N N N 7430 -340 5 -4.38 15096882160 1944883 20.45 7610 8150 7350 10100 5440 7770 7762.36 0.08 0 -4925 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 860 27.42 2.17 12 16.79 271.00 3418.00 10660 20241118 -30.30 7000 20241120 6.14 10660 -30.30 20241118 7000 6.14 20241120 10660 -30.30 20241118 7000 6.14 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
4 20241121 141247 57 100.00 KOSDAQ 기계.장비 N N N N N 7500 -270 5 -3.47 14181763150 1821869 19.16 7610 8150 7410 10100 5440 7770 7784.18 0.08 0 -4949 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 869 27.68 2.19 12 15.73 271.00 3418.00 10660 20241118 -29.64 7000 20241120 7.14 10660 -29.64 20241118 7000 7.14 20241120 10660 -29.64 20241118 7000 7.14 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
5 20241121 131238 57 100.00 KOSDAQ 기계.장비 N N N N N 7500 -270 5 -3.47 13359920630 1711739 18.00 7610 8150 7450 10100 5440 7770 7804.88 0.08 0 -1883 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 869 27.68 2.19 12 14.78 271.00 3418.00 10660 20241118 -29.64 7000 20241120 7.14 10660 -29.64 20241118 7000 7.14 20241120 10660 -29.64 20241118 7000 7.14 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
6 20241121 121240 57 100.00 KOSDAQ 기계.장비 N N N N N 7690 -80 5 -1.03 12248873060 1564696 16.45 7610 8150 7450 10100 5440 7770 7828.28 0.08 0 1189 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 891 28.38 2.25 12 13.51 271.00 3418.00 10660 20241118 -27.86 7000 20241120 9.86 10660 -27.86 20241118 7000 9.86 20241120 10660 -27.86 20241118 7000 9.86 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
7 20241121 111244 57 100.00 KOSDAQ 기계.장비 N N N N N 7830 60 2 0.77 11112835510 1417348 14.91 7610 8150 7450 10100 5440 7770 7840.59 0.08 0 4669 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 907 28.89 2.29 12 12.24 271.00 3418.00 10660 20241118 -26.55 7000 20241120 11.86 10660 -26.55 20241118 7000 11.86 20241120 10660 -26.55 20241118 7000 11.86 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
8 20241121 101243 57 100.00 KOSDAQ 기계.장비 N N N N N 7950 180 2 2.32 8796194200 1121773 11.80 7610 8150 7450 10100 5440 7770 7841.33 0.08 0 -44 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 921 29.34 2.33 12 9.69 271.00 3418.00 10660 20241118 -25.42 7000 20241120 13.57 10660 -25.42 20241118 7000 13.57 20241120 10660 -25.42 20241118 7000 13.57 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
9 20241121 091244 57 100.00 KOSDAQ 기계.장비 N N N N N 7730 -40 5 -0.51 1797598930 235900 2.48 7610 7830 7450 10100 5440 7770 7620.15 0.08 0 17300 9456 8612 7806 6962 6156 9035 7385 58 2330 500 5430 10 1 11580180 895 28.52 2.26 12 2.04 271.00 3418.00 10660 20241118 -27.49 7000 20241120 10.43 10660 -27.49 20241118 7000 10.43 20241120 10660 -27.49 20241118 7000 10.43 20241120 0.00 N 413390 500 57 억 9359 N N 0 N 00 N
10 20241120 161231 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7770 340 2 4.58 75098983030 9451125 409.01 7430 8650 7000 9650 5210 7430 7946.74 0.07 0 5435 8463 7946 7623 7106 6783 7785 6945 58 2220 500 5200 10 1 11580180 900 0.00 0.00 12 81.61 0.00 0.00 10660 20241118 -27.11 7000 20241120 11.00 10660 -27.11 20241118 7000 11.00 20241120 10660 -27.11 20241118 7000 11.00 20241120 0.00 N 413390 500 57 억 8239 N N 0 N 00 N
11 20241120 151249 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7740 310 2 4.17 73782012160 9281054 401.65 7430 8650 7000 9650 5210 7430 7949.76 0.07 0 4109 8463 7946 7623 7106 6783 7785 6945 58 2220 500 5200 10 1 11580180 896 0.00 0.00 12 80.15 0.00 0.00 10660 20241118 -27.39 7000 20241120 10.57 10660 -27.39 20241118 7000 10.57 20241120 10660 -27.39 20241118 7000 10.57 20241120 0.00 N 413390 500 57 억 8239 N N 0 N 00 N
12 20241120 141250 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7570 140 2 1.88 57209234760 7225048 312.68 7430 8650 7000 9650 5210 7430 7918.20 0.07 0 2216 8463 7946 7623 7106 6783 7785 6945 58 2220 500 5200 10 1 11580180 877 0.00 0.00 12 62.39 0.00 0.00 10660 20241118 -28.99 7000 20241120 8.14 10660 -28.99 20241118 7000 8.14 20241120 10660 -28.99 20241118 7000 8.14 20241120 0.00 N 413390 500 57 억 8239 N N 0 N 00 N