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
419080/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
20241121,161232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9730,-220,5,-2.21,300475130,30734,54.85,10240,10240,9360,12930,6970,9950,9776.64,0.00,0,-4821,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1023,324.33,2.12,12,0.29,30.00,4588.00,18060,20240123,-46.12,8030,20241002,21.17,18060,-46.12,20240123,8030,21.17,20241002,18060,-46.12,20240123,8030,21.17,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9730,-220,5,-2.21,283503580,28985,51.72,10240,10240,9360,12930,6970,9950,9781.04,0.00,0,-4860,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1023,324.33,2.12,12,0.28,30.00,4588.00,18060,20240123,-46.12,8030,20241002,21.17,18060,-46.12,20240123,8030,21.17,20241002,18060,-46.12,20240123,8030,21.17,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,141254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9830,-120,5,-1.21,186281170,19059,34.01,10240,10240,9360,12930,6970,9950,9773.92,0.00,0,-5347,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1034,327.67,2.14,12,0.18,30.00,4588.00,18060,20240123,-45.57,8030,20241002,22.42,18060,-45.57,20240123,8030,22.42,20241002,18060,-45.57,20240123,8030,22.42,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,131245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9820,-130,5,-1.31,144899120,14844,26.49,10240,10240,9360,12930,6970,9950,9761.46,0.00,0,-4650,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1033,327.33,2.14,12,0.14,30.00,4588.00,18060,20240123,-45.63,8030,20241002,22.29,18060,-45.63,20240123,8030,22.29,20241002,18060,-45.63,20240123,8030,22.29,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,121246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9920,-30,5,-0.30,143227770,14675,26.19,10240,10240,9360,12930,6970,9950,9759.98,0.00,0,-4565,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1043,330.67,2.16,12,0.14,30.00,4588.00,18060,20240123,-45.07,8030,20241002,23.54,18060,-45.07,20240123,8030,23.54,20241002,18060,-45.07,20240123,8030,23.54,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,111250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9870,-80,5,-0.80,128950830,13228,23.61,10240,10240,9360,12930,6970,9950,9748.32,0.00,0,-4397,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1038,329.00,2.15,12,0.13,30.00,4588.00,18060,20240123,-45.35,8030,20241002,22.91,18060,-45.35,20240123,8030,22.91,20241002,18060,-45.35,20240123,8030,22.91,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,101250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9720,-230,5,-2.31,117654510,12072,21.54,10240,10240,9360,12930,6970,9950,9746.07,0.00,0,-4378,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1022,324.00,2.12,12,0.11,30.00,4588.00,18060,20240123,-46.18,8030,20241002,21.05,18060,-46.18,20240123,8030,21.05,20241002,18060,-46.18,20240123,8030,21.05,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241121,091251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9890,-60,5,-0.60,12257400,1240,2.21,10240,10240,9810,12930,6970,9950,9885.00,0.00,0,-1058,10490,10220,10030,9760,9570,10125,9665,53,2980,500,6960,10,1,10517817,1040,329.67,2.16,12,0.01,30.00,4588.00,18060,20240123,-45.24,8030,20241002,23.16,18060,-45.24,20240123,8030,23.16,20241002,18060,-45.24,20240123,8030,23.16,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241120,161238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,-60,5,-0.60,562235000,55933,204.68,10050,10300,9840,13010,7010,10010,10052.07,0.00,0,1989,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1047,331.67,2.17,12,0.53,30.00,4588.00,18060,20240123,-44.91,8030,20241002,23.91,18060,-44.91,20240123,8030,23.91,20241002,18060,-44.91,20240123,8030,23.91,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241120,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9950,-60,5,-0.60,543779250,54074,197.88,10050,10300,9840,13010,7010,10010,10056.21,0.00,0,2425,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1047,331.67,2.17,12,0.51,30.00,4588.00,18060,20240123,-44.91,8030,20241002,23.91,18060,-44.91,20240123,8030,23.91,20241002,18060,-44.91,20240123,8030,23.91,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241120,141257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10000,-10,5,-0.10,499070210,49612,181.55,10050,10300,9840,13010,7010,10010,10059.47,0.00,0,1225,10330,10170,10040,9880,9750,10105,9815,53,3000,500,7000,10,1,10517817,1052,333.33,2.18,12,0.47,30.00,4588.00,18060,20240123,-44.63,8030,20241002,24.53,18060,-44.63,20240123,8030,24.53,20241002,18060,-44.63,20240123,8030,24.53,20241002,1.60,N,419080,500,52 억,,0,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 161232 57 100.00 KOSDAQ 기계.장비 N N N N N 9730 -220 5 -2.21 300475130 30734 54.85 10240 10240 9360 12930 6970 9950 9776.64 0.00 0 -4821 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1023 324.33 2.12 12 0.29 30.00 4588.00 18060 20240123 -46.12 8030 20241002 21.17 18060 -46.12 20240123 8030 21.17 20241002 18060 -46.12 20240123 8030 21.17 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
3 20241121 151255 57 100.00 KOSDAQ 기계.장비 N N N N N 9730 -220 5 -2.21 283503580 28985 51.72 10240 10240 9360 12930 6970 9950 9781.04 0.00 0 -4860 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1023 324.33 2.12 12 0.28 30.00 4588.00 18060 20240123 -46.12 8030 20241002 21.17 18060 -46.12 20240123 8030 21.17 20241002 18060 -46.12 20240123 8030 21.17 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
4 20241121 141254 57 100.00 KOSDAQ 기계.장비 N N N N N 9830 -120 5 -1.21 186281170 19059 34.01 10240 10240 9360 12930 6970 9950 9773.92 0.00 0 -5347 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1034 327.67 2.14 12 0.18 30.00 4588.00 18060 20240123 -45.57 8030 20241002 22.42 18060 -45.57 20240123 8030 22.42 20241002 18060 -45.57 20240123 8030 22.42 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
5 20241121 131245 57 100.00 KOSDAQ 기계.장비 N N N N N 9820 -130 5 -1.31 144899120 14844 26.49 10240 10240 9360 12930 6970 9950 9761.46 0.00 0 -4650 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1033 327.33 2.14 12 0.14 30.00 4588.00 18060 20240123 -45.63 8030 20241002 22.29 18060 -45.63 20240123 8030 22.29 20241002 18060 -45.63 20240123 8030 22.29 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
6 20241121 121246 57 100.00 KOSDAQ 기계.장비 N N N N N 9920 -30 5 -0.30 143227770 14675 26.19 10240 10240 9360 12930 6970 9950 9759.98 0.00 0 -4565 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1043 330.67 2.16 12 0.14 30.00 4588.00 18060 20240123 -45.07 8030 20241002 23.54 18060 -45.07 20240123 8030 23.54 20241002 18060 -45.07 20240123 8030 23.54 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
7 20241121 111250 57 100.00 KOSDAQ 기계.장비 N N N N N 9870 -80 5 -0.80 128950830 13228 23.61 10240 10240 9360 12930 6970 9950 9748.32 0.00 0 -4397 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1038 329.00 2.15 12 0.13 30.00 4588.00 18060 20240123 -45.35 8030 20241002 22.91 18060 -45.35 20240123 8030 22.91 20241002 18060 -45.35 20240123 8030 22.91 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
8 20241121 101250 57 100.00 KOSDAQ 기계.장비 N N N N N 9720 -230 5 -2.31 117654510 12072 21.54 10240 10240 9360 12930 6970 9950 9746.07 0.00 0 -4378 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1022 324.00 2.12 12 0.11 30.00 4588.00 18060 20240123 -46.18 8030 20241002 21.05 18060 -46.18 20240123 8030 21.05 20241002 18060 -46.18 20240123 8030 21.05 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
9 20241121 091251 57 100.00 KOSDAQ 기계.장비 N N N N N 9890 -60 5 -0.60 12257400 1240 2.21 10240 10240 9810 12930 6970 9950 9885.00 0.00 0 -1058 10490 10220 10030 9760 9570 10125 9665 53 2980 500 6960 10 1 10517817 1040 329.67 2.16 12 0.01 30.00 4588.00 18060 20240123 -45.24 8030 20241002 23.16 18060 -45.24 20240123 8030 23.16 20241002 18060 -45.24 20240123 8030 23.16 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
10 20241120 161238 57 100.00 KOSDAQ 기계.장비 N N N N N 9950 -60 5 -0.60 562235000 55933 204.68 10050 10300 9840 13010 7010 10010 10052.07 0.00 0 1989 10330 10170 10040 9880 9750 10105 9815 53 3000 500 7000 10 1 10517817 1047 331.67 2.17 12 0.53 30.00 4588.00 18060 20240123 -44.91 8030 20241002 23.91 18060 -44.91 20240123 8030 23.91 20241002 18060 -44.91 20240123 8030 23.91 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
11 20241120 151255 57 100.00 KOSDAQ 기계.장비 N N N N N 9950 -60 5 -0.60 543779250 54074 197.88 10050 10300 9840 13010 7010 10010 10056.21 0.00 0 2425 10330 10170 10040 9880 9750 10105 9815 53 3000 500 7000 10 1 10517817 1047 331.67 2.17 12 0.51 30.00 4588.00 18060 20240123 -44.91 8030 20241002 23.91 18060 -44.91 20240123 8030 23.91 20241002 18060 -44.91 20240123 8030 23.91 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
12 20241120 141257 57 100.00 KOSDAQ 기계.장비 N N N N N 10000 -10 5 -0.10 499070210 49612 181.55 10050 10300 9840 13010 7010 10010 10059.47 0.00 0 1225 10330 10170 10040 9880 9750 10105 9815 53 3000 500 7000 10 1 10517817 1052 333.33 2.18 12 0.47 30.00 4588.00 18060 20240123 -44.63 8030 20241002 24.53 18060 -44.63 20240123 8030 24.53 20241002 18060 -44.63 20240123 8030 24.53 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N