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
101680/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
20241121,160738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,552270205,198636,544.22,2155,2845,2150,2845,1535,2190,2780.31,0.00,0,-446,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.36,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,150754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,550844860,198135,542.85,2155,2845,2150,2845,1535,2190,2780.15,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.36,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,140755,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,548955780,197471,541.03,2155,2845,2150,2845,1535,2190,2779.93,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.35,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,130745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,543786415,195654,536.05,2155,2845,2150,2845,1535,2190,2779.33,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.33,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,120746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,530523025,190992,523.28,2155,2845,2150,2845,1535,2190,2777.72,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.27,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,110748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,527601210,189965,520.47,2155,2845,2150,2845,1535,2190,2777.36,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.26,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,100749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,655,1,29.91,512187000,184547,505.62,2155,2845,2150,2845,1535,2190,2775.37,0.00,0,-447,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,239,-3.07,0.59,12,2.20,-927.00,4848.00,4565,20240104,-37.68,1857,20240805,53.20,4565,-37.68,20240104,1857,53.20,20240805,4565,-37.68,20240104,1857,53.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241121,090749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2655,465,2,21.23,72673280,29490,80.80,2155,2655,2150,2845,1535,2190,2464.34,0.00,0,-530,2310,2250,2145,2085,1980,2280,2115,42,655,500,1480,5,1,8404000,223,-2.86,0.55,12,0.35,-927.00,4848.00,4565,20240104,-41.84,1857,20240805,42.97,4565,-41.84,20240104,1857,42.97,20240805,4565,-41.84,20240104,1857,42.97,20240805,0.00,N,101680,500,42 억,,0,Y,N,0,N,00,N
20241120,160742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,150,2,7.35,75521520,35817,361.86,2040,2205,2040,2650,1430,2040,2108.54,0.00,0,240,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,184,-2.36,0.45,12,0.43,-927.00,4848.00,4565,20240104,-52.03,1857,20240805,17.93,4565,-52.03,20240104,1857,17.93,20240805,4565,-52.03,20240104,1857,17.93,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241120,150753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,155,2,7.60,68499090,32607,329.43,2040,2205,2040,2650,1430,2040,2100.75,0.00,0,266,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,184,-2.37,0.45,12,0.39,-927.00,4848.00,4565,20240104,-51.92,1857,20240805,18.20,4565,-51.92,20240104,1857,18.20,20240805,4565,-51.92,20240104,1857,18.20,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N
20241120,140754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,95,2,4.66,56732035,27116,273.95,2040,2205,2040,2650,1430,2040,2092.20,0.00,0,-414,2136,2087,2046,1997,1956,2112,2022,42,610,500,1380,5,1,8404000,179,-2.30,0.44,12,0.32,-927.00,4848.00,4565,20240104,-53.23,1857,20240805,14.97,4565,-53.23,20240104,1857,14.97,20240805,4565,-53.23,20240104,1857,14.97,20240805,0.00,N,101680,500,42 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 160738 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 552270205 198636 544.22 2155 2845 2150 2845 1535 2190 2780.31 0.00 0 -446 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.36 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
3 20241121 150754 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 550844860 198135 542.85 2155 2845 2150 2845 1535 2190 2780.15 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.36 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
4 20241121 140755 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 548955780 197471 541.03 2155 2845 2150 2845 1535 2190 2779.93 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.35 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
5 20241121 130745 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 543786415 195654 536.05 2155 2845 2150 2845 1535 2190 2779.33 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.33 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
6 20241121 120746 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 530523025 190992 523.28 2155 2845 2150 2845 1535 2190 2777.72 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.27 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
7 20241121 110748 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 527601210 189965 520.47 2155 2845 2150 2845 1535 2190 2777.36 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.26 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
8 20241121 100749 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 655 1 29.91 512187000 184547 505.62 2155 2845 2150 2845 1535 2190 2775.37 0.00 0 -447 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 239 -3.07 0.59 12 2.20 -927.00 4848.00 4565 20240104 -37.68 1857 20240805 53.20 4565 -37.68 20240104 1857 53.20 20240805 4565 -37.68 20240104 1857 53.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
9 20241121 090749 57 100.00 KOSDAQ 기계.장비 N N N N N 2655 465 2 21.23 72673280 29490 80.80 2155 2655 2150 2845 1535 2190 2464.34 0.00 0 -530 2310 2250 2145 2085 1980 2280 2115 42 655 500 1480 5 1 8404000 223 -2.86 0.55 12 0.35 -927.00 4848.00 4565 20240104 -41.84 1857 20240805 42.97 4565 -41.84 20240104 1857 42.97 20240805 4565 -41.84 20240104 1857 42.97 20240805 0.00 N 101680 500 42 억 0 Y N 0 N 00 N
10 20241120 160742 57 100.00 KOSDAQ 기계.장비 N N N N N 2190 150 2 7.35 75521520 35817 361.86 2040 2205 2040 2650 1430 2040 2108.54 0.00 0 240 2136 2087 2046 1997 1956 2112 2022 42 610 500 1380 5 1 8404000 184 -2.36 0.45 12 0.43 -927.00 4848.00 4565 20240104 -52.03 1857 20240805 17.93 4565 -52.03 20240104 1857 17.93 20240805 4565 -52.03 20240104 1857 17.93 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
11 20241120 150753 57 100.00 KOSDAQ 기계.장비 N N N N N 2195 155 2 7.60 68499090 32607 329.43 2040 2205 2040 2650 1430 2040 2100.75 0.00 0 266 2136 2087 2046 1997 1956 2112 2022 42 610 500 1380 5 1 8404000 184 -2.37 0.45 12 0.39 -927.00 4848.00 4565 20240104 -51.92 1857 20240805 18.20 4565 -51.92 20240104 1857 18.20 20240805 4565 -51.92 20240104 1857 18.20 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N
12 20241120 140754 57 100.00 KOSDAQ 기계.장비 N N N N N 2135 95 2 4.66 56732035 27116 273.95 2040 2205 2040 2650 1430 2040 2092.20 0.00 0 -414 2136 2087 2046 1997 1956 2112 2022 42 610 500 1380 5 1 8404000 179 -2.30 0.44 12 0.32 -927.00 4848.00 4565 20240104 -53.23 1857 20240805 14.97 4565 -53.23 20240104 1857 14.97 20240805 4565 -53.23 20240104 1857 14.97 20240805 0.00 N 101680 500 42 억 0 N N 0 N 00 N