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
068100/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
20241121,160612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2905,-40,5,-1.36,53213260,18287,135.70,2900,3000,2900,3825,2065,2945,2909.90,1.31,0,-154,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,289,-10.49,3.13,12,0.18,-277.00,928.00,23000,20240222,-87.37,2755,20241118,5.44,23000,-87.37,20240222,2755,5.44,20241118,23000,-87.37,20240222,2755,5.44,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-35,5,-1.19,50988000,17521,130.02,2900,3000,2900,3825,2065,2945,2910.11,1.31,0,50,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,289,-10.51,3.14,12,0.18,-277.00,928.00,23000,20240222,-87.35,2755,20241118,5.63,23000,-87.35,20240222,2755,5.63,20241118,23000,-87.35,20240222,2755,5.63,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-35,5,-1.19,45663265,15690,116.43,2900,3000,2900,3825,2065,2945,2910.34,1.31,0,75,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,289,-10.51,3.14,12,0.16,-277.00,928.00,23000,20240222,-87.35,2755,20241118,5.63,23000,-87.35,20240222,2755,5.63,20241118,23000,-87.35,20240222,2755,5.63,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,130618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,-30,5,-1.02,35160485,12072,89.58,2900,3000,2900,3825,2065,2945,2912.57,1.31,0,-854,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,290,-10.52,3.14,12,0.12,-277.00,928.00,23000,20240222,-87.33,2755,20241118,5.81,23000,-87.33,20240222,2755,5.81,20241118,23000,-87.33,20240222,2755,5.81,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,120619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,-45,5,-1.53,30486885,10468,77.68,2900,3000,2900,3825,2065,2945,2912.39,1.31,0,-1076,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,288,-10.47,3.12,12,0.11,-277.00,928.00,23000,20240222,-87.39,2755,20241118,5.26,23000,-87.39,20240222,2755,5.26,20241118,23000,-87.39,20240222,2755,5.26,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,110619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2915,-30,5,-1.02,28259390,9704,72.01,2900,3000,2900,3825,2065,2945,2912.14,1.31,0,-1289,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,290,-10.52,3.14,12,0.10,-277.00,928.00,23000,20240222,-87.33,2755,20241118,5.81,23000,-87.33,20240222,2755,5.81,20241118,23000,-87.33,20240222,2755,5.81,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,100623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,-15,5,-0.51,12547550,4299,31.90,2900,3000,2900,3825,2065,2945,2918.71,1.31,0,-609,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,291,-10.58,3.16,12,0.04,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241121,090621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,-15,5,-0.51,6621340,2276,16.89,2900,3000,2900,3825,2065,2945,2909.20,1.31,0,294,3008,2976,2938,2906,2868,2992,2922,50,880,500,1820,5,1,9939614,291,-10.58,3.16,12,0.02,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.11,N,068100,500,49 억,,130566,N,N,0,N,00,N
20241120,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,15,2,0.51,39542850,13476,46.04,2910,2970,2900,3805,2055,2930,2934.32,1.33,0,-1196,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,293,-10.63,3.17,12,0.14,-277.00,928.00,23000,20240222,-87.20,2755,20241118,6.90,23000,-87.20,20240222,2755,6.90,20241118,23000,-87.20,20240222,2755,6.90,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N
20241120,150624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,5,2,0.17,38693295,13187,45.05,2910,2970,2900,3805,2055,2930,2934.20,1.33,0,-1205,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,292,-10.60,3.16,12,0.13,-277.00,928.00,23000,20240222,-87.24,2755,20241118,6.53,23000,-87.24,20240222,2755,6.53,20241118,23000,-87.24,20240222,2755,6.53,20241118,2.17,N,068100,500,49 억,,131715,N,N,0,N,00,N
20241120,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,0,3,0.00,27789135,9472,32.36,2910,2970,2900,3805,2055,2930,2933.82,1.33,0,-1296,3043,2986,2933,2876,2823,3015,2905,50,875,500,1810,5,1,9939614,291,-10.58,3.16,12,0.10,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.17,N,068100,500,49 억,,131715,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 160612 57 100.00 KOSDAQ 기계.장비 N N N N N 2905 -40 5 -1.36 53213260 18287 135.70 2900 3000 2900 3825 2065 2945 2909.90 1.31 0 -154 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 289 -10.49 3.13 12 0.18 -277.00 928.00 23000 20240222 -87.37 2755 20241118 5.44 23000 -87.37 20240222 2755 5.44 20241118 23000 -87.37 20240222 2755 5.44 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
3 20241121 150625 57 100.00 KOSDAQ 기계.장비 N N N N N 2910 -35 5 -1.19 50988000 17521 130.02 2900 3000 2900 3825 2065 2945 2910.11 1.31 0 50 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 289 -10.51 3.14 12 0.18 -277.00 928.00 23000 20240222 -87.35 2755 20241118 5.63 23000 -87.35 20240222 2755 5.63 20241118 23000 -87.35 20240222 2755 5.63 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
4 20241121 140625 57 100.00 KOSDAQ 기계.장비 N N N N N 2910 -35 5 -1.19 45663265 15690 116.43 2900 3000 2900 3825 2065 2945 2910.34 1.31 0 75 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 289 -10.51 3.14 12 0.16 -277.00 928.00 23000 20240222 -87.35 2755 20241118 5.63 23000 -87.35 20240222 2755 5.63 20241118 23000 -87.35 20240222 2755 5.63 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
5 20241121 130618 57 100.00 KOSDAQ 기계.장비 N N N N N 2915 -30 5 -1.02 35160485 12072 89.58 2900 3000 2900 3825 2065 2945 2912.57 1.31 0 -854 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 290 -10.52 3.14 12 0.12 -277.00 928.00 23000 20240222 -87.33 2755 20241118 5.81 23000 -87.33 20240222 2755 5.81 20241118 23000 -87.33 20240222 2755 5.81 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
6 20241121 120619 57 100.00 KOSDAQ 기계.장비 N N N N N 2900 -45 5 -1.53 30486885 10468 77.68 2900 3000 2900 3825 2065 2945 2912.39 1.31 0 -1076 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 288 -10.47 3.12 12 0.11 -277.00 928.00 23000 20240222 -87.39 2755 20241118 5.26 23000 -87.39 20240222 2755 5.26 20241118 23000 -87.39 20240222 2755 5.26 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
7 20241121 110619 57 100.00 KOSDAQ 기계.장비 N N N N N 2915 -30 5 -1.02 28259390 9704 72.01 2900 3000 2900 3825 2065 2945 2912.14 1.31 0 -1289 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 290 -10.52 3.14 12 0.10 -277.00 928.00 23000 20240222 -87.33 2755 20241118 5.81 23000 -87.33 20240222 2755 5.81 20241118 23000 -87.33 20240222 2755 5.81 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
8 20241121 100623 57 100.00 KOSDAQ 기계.장비 N N N N N 2930 -15 5 -0.51 12547550 4299 31.90 2900 3000 2900 3825 2065 2945 2918.71 1.31 0 -609 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 291 -10.58 3.16 12 0.04 -277.00 928.00 23000 20240222 -87.26 2755 20241118 6.35 23000 -87.26 20240222 2755 6.35 20241118 23000 -87.26 20240222 2755 6.35 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
9 20241121 090621 57 100.00 KOSDAQ 기계.장비 N N N N N 2930 -15 5 -0.51 6621340 2276 16.89 2900 3000 2900 3825 2065 2945 2909.20 1.31 0 294 3008 2976 2938 2906 2868 2992 2922 50 880 500 1820 5 1 9939614 291 -10.58 3.16 12 0.02 -277.00 928.00 23000 20240222 -87.26 2755 20241118 6.35 23000 -87.26 20240222 2755 6.35 20241118 23000 -87.26 20240222 2755 6.35 20241118 2.11 N 068100 500 49 억 130566 N N 0 N 00 N
10 20241120 160615 57 100.00 KOSDAQ 기계.장비 N N N N N 2945 15 2 0.51 39542850 13476 46.04 2910 2970 2900 3805 2055 2930 2934.32 1.33 0 -1196 3043 2986 2933 2876 2823 3015 2905 50 875 500 1810 5 1 9939614 293 -10.63 3.17 12 0.14 -277.00 928.00 23000 20240222 -87.20 2755 20241118 6.90 23000 -87.20 20240222 2755 6.90 20241118 23000 -87.20 20240222 2755 6.90 20241118 2.17 N 068100 500 49 억 131715 N N 0 N 00 N
11 20241120 150624 57 100.00 KOSDAQ 기계.장비 N N N N N 2935 5 2 0.17 38693295 13187 45.05 2910 2970 2900 3805 2055 2930 2934.20 1.33 0 -1205 3043 2986 2933 2876 2823 3015 2905 50 875 500 1810 5 1 9939614 292 -10.60 3.16 12 0.13 -277.00 928.00 23000 20240222 -87.24 2755 20241118 6.53 23000 -87.24 20240222 2755 6.53 20241118 23000 -87.24 20240222 2755 6.53 20241118 2.17 N 068100 500 49 억 131715 N N 0 N 00 N
12 20241120 140625 57 100.00 KOSDAQ 기계.장비 N N N N N 2930 0 3 0.00 27789135 9472 32.36 2910 2970 2900 3805 2055 2930 2933.82 1.33 0 -1296 3043 2986 2933 2876 2823 3015 2905 50 875 500 1810 5 1 9939614 291 -10.58 3.16 12 0.10 -277.00 928.00 23000 20240222 -87.26 2755 20241118 6.35 23000 -87.26 20240222 2755 6.35 20241118 23000 -87.26 20240222 2755 6.35 20241118 2.17 N 068100 500 49 억 131715 N N 0 N 00 N