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
048770/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
20241121,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-40,5,-1.90,32370760,15683,37.93,2105,2115,2035,2740,1480,2110,2064.05,0.20,0,-1164,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,325,-4.54,0.73,12,0.10,-456.00,2849.00,5170,20240131,-59.96,1986,20241113,4.23,5170,-59.96,20240131,1986,4.23,20241113,5170,-59.96,20240131,1986,4.23,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,150520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,-45,5,-2.13,29158915,14131,34.18,2105,2115,2035,2740,1480,2110,2063.47,0.20,0,-1028,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,324,-4.53,0.72,12,0.09,-456.00,2849.00,5170,20240131,-60.06,1986,20241113,3.98,5170,-60.06,20240131,1986,3.98,20241113,5170,-60.06,20240131,1986,3.98,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,140520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-55,5,-2.61,18768115,9087,21.98,2105,2115,2035,2740,1480,2110,2065.38,0.20,0,-897,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,323,-4.51,0.72,12,0.06,-456.00,2849.00,5170,20240131,-60.25,1986,20241113,3.47,5170,-60.25,20240131,1986,3.47,20241113,5170,-60.25,20240131,1986,3.47,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,130515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-60,5,-2.84,16246150,7863,19.02,2105,2115,2035,2740,1480,2110,2066.15,0.20,0,-556,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,322,-4.50,0.72,12,0.05,-456.00,2849.00,5170,20240131,-60.35,1986,20241113,3.22,5170,-60.35,20240131,1986,3.22,20241113,5170,-60.35,20240131,1986,3.22,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,120516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-75,5,-3.55,15414370,7457,18.04,2105,2115,2035,2740,1480,2110,2067.10,0.20,0,-263,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,319,-4.46,0.71,12,0.05,-456.00,2849.00,5170,20240131,-60.64,1986,20241113,2.47,5170,-60.64,20240131,1986,2.47,20241113,5170,-60.64,20240131,1986,2.47,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,110515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,-15,5,-0.71,4020000,1930,4.67,2105,2115,2075,2740,1480,2110,2082.90,0.20,0,99,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,329,-4.59,0.74,12,0.01,-456.00,2849.00,5170,20240131,-59.48,1986,20241113,5.49,5170,-59.48,20240131,1986,5.49,20241113,5170,-59.48,20240131,1986,5.49,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,100518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,2644940,1270,3.07,2105,2115,2075,2740,1480,2110,2082.63,0.20,0,295,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,331,-4.63,0.74,12,0.01,-456.00,2849.00,5170,20240131,-59.19,1986,20241113,6.24,5170,-59.19,20240131,1986,6.24,20241113,5170,-59.19,20240131,1986,6.24,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241121,090518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-5,5,-0.24,1010005,486,1.18,2105,2105,2075,2740,1480,2110,2078.20,0.20,0,-9,2220,2165,2110,2055,2000,2137,2027,78,630,500,1300,5,1,15697991,330,-4.62,0.74,12,0.00,-456.00,2849.00,5170,20240131,-59.28,1986,20241113,5.99,5170,-59.28,20240131,1986,5.99,20241113,5170,-59.28,20240131,1986,5.99,20241113,1.18,N,048770,500,78 억,,31102,N,N,0,N,00,N
20241120,160513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-60,5,-2.76,86192660,41342,96.81,2150,2165,2055,2820,1520,2170,2084.87,0.21,0,-1486,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,331,-4.63,0.74,12,0.26,-456.00,2849.00,5170,20240131,-59.19,1986,20241113,6.24,5170,-59.19,20240131,1986,6.24,20241113,5170,-59.19,20240131,1986,6.24,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N
20241120,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-65,5,-3.00,82137655,39419,92.31,2150,2165,2055,2820,1520,2170,2083.71,0.21,0,-1336,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,330,-4.62,0.74,12,0.25,-456.00,2849.00,5170,20240131,-59.28,1986,20241113,5.99,5170,-59.28,20240131,1986,5.99,20241113,5170,-59.28,20240131,1986,5.99,20241113,1.18,N,048770,500,78 억,,32569,N,N,0,N,00,N
20241120,140520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,-75,5,-3.46,75444990,36217,84.81,2150,2165,2055,2820,1520,2170,2083.14,0.21,0,-1123,2240,2205,2140,2105,2040,2222,2122,78,650,500,1340,5,1,15697991,329,-4.59,0.74,12,0.23,-456.00,2849.00,5170,20240131,-59.48,1986,20241113,5.49,5170,-59.48,20240131,1986,5.49,20241113,5170,-59.48,20240131,1986,5.49,20241113,1.18,N,048770,500,78 억,,32569,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 160510 57 100.00 KOSDAQ 기계.장비 N N N N N 2070 -40 5 -1.90 32370760 15683 37.93 2105 2115 2035 2740 1480 2110 2064.05 0.20 0 -1164 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 325 -4.54 0.73 12 0.10 -456.00 2849.00 5170 20240131 -59.96 1986 20241113 4.23 5170 -59.96 20240131 1986 4.23 20241113 5170 -59.96 20240131 1986 4.23 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
3 20241121 150520 57 100.00 KOSDAQ 기계.장비 N N N N N 2065 -45 5 -2.13 29158915 14131 34.18 2105 2115 2035 2740 1480 2110 2063.47 0.20 0 -1028 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 324 -4.53 0.72 12 0.09 -456.00 2849.00 5170 20240131 -60.06 1986 20241113 3.98 5170 -60.06 20240131 1986 3.98 20241113 5170 -60.06 20240131 1986 3.98 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
4 20241121 140520 57 100.00 KOSDAQ 기계.장비 N N N N N 2055 -55 5 -2.61 18768115 9087 21.98 2105 2115 2035 2740 1480 2110 2065.38 0.20 0 -897 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 323 -4.51 0.72 12 0.06 -456.00 2849.00 5170 20240131 -60.25 1986 20241113 3.47 5170 -60.25 20240131 1986 3.47 20241113 5170 -60.25 20240131 1986 3.47 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
5 20241121 130515 57 100.00 KOSDAQ 기계.장비 N N N N N 2050 -60 5 -2.84 16246150 7863 19.02 2105 2115 2035 2740 1480 2110 2066.15 0.20 0 -556 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 322 -4.50 0.72 12 0.05 -456.00 2849.00 5170 20240131 -60.35 1986 20241113 3.22 5170 -60.35 20240131 1986 3.22 20241113 5170 -60.35 20240131 1986 3.22 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
6 20241121 120516 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 -75 5 -3.55 15414370 7457 18.04 2105 2115 2035 2740 1480 2110 2067.10 0.20 0 -263 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 319 -4.46 0.71 12 0.05 -456.00 2849.00 5170 20240131 -60.64 1986 20241113 2.47 5170 -60.64 20240131 1986 2.47 20241113 5170 -60.64 20240131 1986 2.47 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
7 20241121 110515 57 100.00 KOSDAQ 기계.장비 N N N N N 2095 -15 5 -0.71 4020000 1930 4.67 2105 2115 2075 2740 1480 2110 2082.90 0.20 0 99 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 329 -4.59 0.74 12 0.01 -456.00 2849.00 5170 20240131 -59.48 1986 20241113 5.49 5170 -59.48 20240131 1986 5.49 20241113 5170 -59.48 20240131 1986 5.49 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
8 20241121 100518 57 100.00 KOSDAQ 기계.장비 N N N N N 2110 0 3 0.00 2644940 1270 3.07 2105 2115 2075 2740 1480 2110 2082.63 0.20 0 295 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 331 -4.63 0.74 12 0.01 -456.00 2849.00 5170 20240131 -59.19 1986 20241113 6.24 5170 -59.19 20240131 1986 6.24 20241113 5170 -59.19 20240131 1986 6.24 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
9 20241121 090518 57 100.00 KOSDAQ 기계.장비 N N N N N 2105 -5 5 -0.24 1010005 486 1.18 2105 2105 2075 2740 1480 2110 2078.20 0.20 0 -9 2220 2165 2110 2055 2000 2137 2027 78 630 500 1300 5 1 15697991 330 -4.62 0.74 12 0.00 -456.00 2849.00 5170 20240131 -59.28 1986 20241113 5.99 5170 -59.28 20240131 1986 5.99 20241113 5170 -59.28 20240131 1986 5.99 20241113 1.18 N 048770 500 78 억 31102 N N 0 N 00 N
10 20241120 160513 57 100.00 KOSDAQ 기계.장비 N N N N N 2110 -60 5 -2.76 86192660 41342 96.81 2150 2165 2055 2820 1520 2170 2084.87 0.21 0 -1486 2240 2205 2140 2105 2040 2222 2122 78 650 500 1340 5 1 15697991 331 -4.63 0.74 12 0.26 -456.00 2849.00 5170 20240131 -59.19 1986 20241113 6.24 5170 -59.19 20240131 1986 6.24 20241113 5170 -59.19 20240131 1986 6.24 20241113 1.18 N 048770 500 78 억 32569 N N 0 N 00 N
11 20241120 150521 57 100.00 KOSDAQ 기계.장비 N N N N N 2105 -65 5 -3.00 82137655 39419 92.31 2150 2165 2055 2820 1520 2170 2083.71 0.21 0 -1336 2240 2205 2140 2105 2040 2222 2122 78 650 500 1340 5 1 15697991 330 -4.62 0.74 12 0.25 -456.00 2849.00 5170 20240131 -59.28 1986 20241113 5.99 5170 -59.28 20240131 1986 5.99 20241113 5170 -59.28 20240131 1986 5.99 20241113 1.18 N 048770 500 78 억 32569 N N 0 N 00 N
12 20241120 140520 57 100.00 KOSDAQ 기계.장비 N N N N N 2095 -75 5 -3.46 75444990 36217 84.81 2150 2165 2055 2820 1520 2170 2083.14 0.21 0 -1123 2240 2205 2140 2105 2040 2222 2122 78 650 500 1340 5 1 15697991 329 -4.59 0.74 12 0.23 -456.00 2849.00 5170 20240131 -59.48 1986 20241113 5.49 5170 -59.48 20240131 1986 5.49 20241113 5170 -59.48 20240131 1986 5.49 20241113 1.18 N 048770 500 78 억 32569 N N 0 N 00 N