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
101000/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
20241121,160735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,10,2,0.50,301464310,147795,107.76,2005,2100,2000,2605,1405,2005,2039.75,0.89,0,-8559,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,608,10.13,2.42,12,0.49,199.00,833.00,4225,20240327,-52.31,1863,20241011,8.16,4225,-52.31,20240327,1863,8.16,20241011,4225,-52.31,20240327,1863,8.16,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,150750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,5,2,0.25,269882380,132172,96.36,2005,2100,2000,2605,1405,2005,2041.90,0.89,0,-1496,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,606,10.10,2.41,12,0.44,199.00,833.00,4225,20240327,-52.43,1863,20241011,7.89,4225,-52.43,20240327,1863,7.89,20241011,4225,-52.43,20240327,1863,7.89,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,140751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,35,2,1.75,217490845,106174,77.41,2005,2100,2000,2605,1405,2005,2048.44,0.89,0,4072,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,615,10.25,2.45,12,0.35,199.00,833.00,4225,20240327,-51.72,1863,20241011,9.50,4225,-51.72,20240327,1863,9.50,20241011,4225,-51.72,20240327,1863,9.50,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,130742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,55,2,2.74,200023865,97619,71.17,2005,2100,2000,2605,1405,2005,2049.03,0.89,0,8280,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,621,10.35,2.47,12,0.32,199.00,833.00,4225,20240327,-51.24,1863,20241011,10.57,4225,-51.24,20240327,1863,10.57,20241011,4225,-51.24,20240327,1863,10.57,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,120743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,35,2,1.75,130059020,63144,46.04,2005,2100,2000,2605,1405,2005,2059.72,0.89,0,-2203,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,615,10.25,2.45,12,0.21,199.00,833.00,4225,20240327,-51.72,1863,20241011,9.50,4225,-51.72,20240327,1863,9.50,20241011,4225,-51.72,20240327,1863,9.50,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,110745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,55,2,2.74,107061935,51903,37.84,2005,2100,2000,2605,1405,2005,2062.73,0.89,0,-4700,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,621,10.35,2.47,12,0.17,199.00,833.00,4225,20240327,-51.24,1863,20241011,10.57,4225,-51.24,20240327,1863,10.57,20241011,4225,-51.24,20240327,1863,10.57,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,100745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2095,90,2,4.49,75336755,36625,26.70,2005,2100,2000,2605,1405,2005,2056.98,0.89,0,-5792,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,632,10.53,2.52,12,0.12,199.00,833.00,4225,20240327,-50.41,1863,20241011,12.45,4225,-50.41,20240327,1863,12.45,20241011,4225,-50.41,20240327,1863,12.45,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241121,090745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2060,55,2,2.74,11927530,5865,4.28,2005,2085,2000,2605,1405,2005,2033.68,0.89,0,88,2225,2115,2060,1950,1895,2087,1922,151,600,500,1200,5,1,30149619,621,10.35,2.47,12,0.02,199.00,833.00,4225,20240327,-51.24,1863,20241011,10.57,4225,-51.24,20240327,1863,10.57,20241011,4225,-51.24,20240327,1863,10.57,20241011,1.25,N,101000,500,150 억,,268632,N,N,0,N,00,N
20241120,160739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-160,5,-7.39,282495580,136072,47.54,2170,2170,2005,2810,1520,2165,2076.20,0.96,0,-20911,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,604,10.08,2.41,12,0.45,199.00,833.00,4225,20240327,-52.54,1863,20241011,7.62,4225,-52.54,20240327,1863,7.62,20241011,4225,-52.54,20240327,1863,7.62,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N
20241120,150749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-115,5,-5.31,257393450,123577,43.17,2170,2170,2020,2810,1520,2165,2082.86,0.96,0,-19543,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,618,10.30,2.46,12,0.41,199.00,833.00,4225,20240327,-51.48,1863,20241011,10.04,4225,-51.48,20240327,1863,10.04,20241011,4225,-51.48,20240327,1863,10.04,20241011,1.25,N,101000,500,150 억,,289040,N,N,0,N,00,N
20241120,140751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,-80,5,-3.70,221421630,106014,37.04,2170,2170,2055,2810,1520,2165,2088.61,0.96,0,-16192,2331,2247,2176,2092,2021,2242,2087,151,645,500,1290,5,1,30149619,629,10.48,2.50,12,0.35,199.00,833.00,4225,20240327,-50.65,1863,20241011,11.92,4225,-50.65,20240327,1863,11.92,20241011,4225,-50.65,20240327,1863,11.92,20241011,1.25,N,101000,500,150 억,,289040,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 160735 57 100.00 KOSDAQ 기계.장비 N N N N N 2015 10 2 0.50 301464310 147795 107.76 2005 2100 2000 2605 1405 2005 2039.75 0.89 0 -8559 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 608 10.13 2.42 12 0.49 199.00 833.00 4225 20240327 -52.31 1863 20241011 8.16 4225 -52.31 20240327 1863 8.16 20241011 4225 -52.31 20240327 1863 8.16 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
3 20241121 150750 57 100.00 KOSDAQ 기계.장비 N N N N N 2010 5 2 0.25 269882380 132172 96.36 2005 2100 2000 2605 1405 2005 2041.90 0.89 0 -1496 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 606 10.10 2.41 12 0.44 199.00 833.00 4225 20240327 -52.43 1863 20241011 7.89 4225 -52.43 20240327 1863 7.89 20241011 4225 -52.43 20240327 1863 7.89 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
4 20241121 140751 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 35 2 1.75 217490845 106174 77.41 2005 2100 2000 2605 1405 2005 2048.44 0.89 0 4072 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 615 10.25 2.45 12 0.35 199.00 833.00 4225 20240327 -51.72 1863 20241011 9.50 4225 -51.72 20240327 1863 9.50 20241011 4225 -51.72 20240327 1863 9.50 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
5 20241121 130742 57 100.00 KOSDAQ 기계.장비 N N N N N 2060 55 2 2.74 200023865 97619 71.17 2005 2100 2000 2605 1405 2005 2049.03 0.89 0 8280 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 621 10.35 2.47 12 0.32 199.00 833.00 4225 20240327 -51.24 1863 20241011 10.57 4225 -51.24 20240327 1863 10.57 20241011 4225 -51.24 20240327 1863 10.57 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
6 20241121 120743 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 35 2 1.75 130059020 63144 46.04 2005 2100 2000 2605 1405 2005 2059.72 0.89 0 -2203 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 615 10.25 2.45 12 0.21 199.00 833.00 4225 20240327 -51.72 1863 20241011 9.50 4225 -51.72 20240327 1863 9.50 20241011 4225 -51.72 20240327 1863 9.50 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
7 20241121 110745 57 100.00 KOSDAQ 기계.장비 N N N N N 2060 55 2 2.74 107061935 51903 37.84 2005 2100 2000 2605 1405 2005 2062.73 0.89 0 -4700 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 621 10.35 2.47 12 0.17 199.00 833.00 4225 20240327 -51.24 1863 20241011 10.57 4225 -51.24 20240327 1863 10.57 20241011 4225 -51.24 20240327 1863 10.57 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
8 20241121 100745 57 100.00 KOSDAQ 기계.장비 N N N N N 2095 90 2 4.49 75336755 36625 26.70 2005 2100 2000 2605 1405 2005 2056.98 0.89 0 -5792 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 632 10.53 2.52 12 0.12 199.00 833.00 4225 20240327 -50.41 1863 20241011 12.45 4225 -50.41 20240327 1863 12.45 20241011 4225 -50.41 20240327 1863 12.45 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
9 20241121 090745 57 100.00 KOSDAQ 기계.장비 N N N N N 2060 55 2 2.74 11927530 5865 4.28 2005 2085 2000 2605 1405 2005 2033.68 0.89 0 88 2225 2115 2060 1950 1895 2087 1922 151 600 500 1200 5 1 30149619 621 10.35 2.47 12 0.02 199.00 833.00 4225 20240327 -51.24 1863 20241011 10.57 4225 -51.24 20240327 1863 10.57 20241011 4225 -51.24 20240327 1863 10.57 20241011 1.25 N 101000 500 150 억 268632 N N 0 N 00 N
10 20241120 160739 57 100.00 KOSDAQ 기계.장비 N N N N N 2005 -160 5 -7.39 282495580 136072 47.54 2170 2170 2005 2810 1520 2165 2076.20 0.96 0 -20911 2331 2247 2176 2092 2021 2242 2087 151 645 500 1290 5 1 30149619 604 10.08 2.41 12 0.45 199.00 833.00 4225 20240327 -52.54 1863 20241011 7.62 4225 -52.54 20240327 1863 7.62 20241011 4225 -52.54 20240327 1863 7.62 20241011 1.25 N 101000 500 150 억 289040 N N 0 N 00 N
11 20241120 150749 57 100.00 KOSDAQ 기계.장비 N N N N N 2050 -115 5 -5.31 257393450 123577 43.17 2170 2170 2020 2810 1520 2165 2082.86 0.96 0 -19543 2331 2247 2176 2092 2021 2242 2087 151 645 500 1290 5 1 30149619 618 10.30 2.46 12 0.41 199.00 833.00 4225 20240327 -51.48 1863 20241011 10.04 4225 -51.48 20240327 1863 10.04 20241011 4225 -51.48 20240327 1863 10.04 20241011 1.25 N 101000 500 150 억 289040 N N 0 N 00 N
12 20241120 140751 57 100.00 KOSDAQ 기계.장비 N N N N N 2085 -80 5 -3.70 221421630 106014 37.04 2170 2170 2055 2810 1520 2165 2088.61 0.96 0 -16192 2331 2247 2176 2092 2021 2242 2087 151 645 500 1290 5 1 30149619 629 10.48 2.50 12 0.35 199.00 833.00 4225 20240327 -50.65 1863 20241011 11.92 4225 -50.65 20240327 1863 11.92 20241011 4225 -50.65 20240327 1863 11.92 20241011 1.25 N 101000 500 150 억 289040 N N 0 N 00 N