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
126880/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
20241121,160814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,-15,5,-0.46,73951120,22788,145.41,3240,3300,3220,4230,2280,3255,3245.18,1.78,0,-7244,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,752,19.88,0.66,12,0.10,163.00,4942.00,5530,20240110,-41.41,2900,20240805,11.72,5530,-41.41,20240110,2900,11.72,20240805,5530,-41.41,20240110,2900,11.72,20240805,3.37,N,126880,500,116 억,,412184,N,N,8,N,00,N
20241121,150832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3240,-15,5,-0.46,63470425,19550,124.74,3240,3300,3225,4230,2280,3255,3246.57,1.78,0,-6065,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,752,19.88,0.66,12,0.08,163.00,4942.00,5530,20240110,-41.41,2900,20240805,11.72,5530,-41.41,20240110,2900,11.72,20240805,5530,-41.41,20240110,2900,11.72,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-5,5,-0.15,60559790,18652,119.01,3240,3300,3225,4230,2280,3255,3246.83,1.78,0,-5686,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,754,19.94,0.66,12,0.08,163.00,4942.00,5530,20240110,-41.23,2900,20240805,12.07,5530,-41.23,20240110,2900,12.07,20240805,5530,-41.23,20240110,2900,12.07,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,130823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-10,5,-0.31,51773580,15936,101.68,3240,3300,3235,4230,2280,3255,3248.84,1.78,0,-5338,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,753,19.91,0.66,12,0.07,163.00,4942.00,5530,20240110,-41.32,2900,20240805,11.90,5530,-41.32,20240110,2900,11.90,20240805,5530,-41.32,20240110,2900,11.90,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,120824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3250,-5,5,-0.15,24782820,7623,48.64,3240,3300,3235,4230,2280,3255,3251.06,1.78,0,-2138,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,754,19.94,0.66,12,0.03,163.00,4942.00,5530,20240110,-41.23,2900,20240805,12.07,5530,-41.23,20240110,2900,12.07,20240805,5530,-41.23,20240110,2900,12.07,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,110827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,15,2,0.46,21331615,6561,41.86,3240,3300,3235,4230,2280,3255,3251.27,1.78,0,-1332,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,759,20.06,0.66,12,0.03,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,100827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,25,2,0.77,7578460,2327,14.85,3240,3300,3235,4230,2280,3255,3256.75,1.78,0,575,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,761,20.12,0.66,12,0.01,163.00,4942.00,5530,20240110,-40.69,2900,20240805,13.10,5530,-40.69,20240110,2900,13.10,20240805,5530,-40.69,20240110,2900,13.10,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241121,090827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,5,2,0.15,4382155,1352,8.63,3240,3300,3235,4230,2280,3255,3241.23,1.78,0,922,3345,3300,3250,3205,3155,3275,3180,116,975,500,2340,5,1,23204903,756,20.00,0.66,12,0.01,163.00,4942.00,5530,20240110,-41.05,2900,20240805,12.41,5530,-41.05,20240110,2900,12.41,20240805,5530,-41.05,20240110,2900,12.41,20240805,3.37,N,126880,500,116 억,,412184,N,N,10,N,00,N
20241120,160820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,25,2,0.77,48982065,15113,45.73,3275,3295,3200,4195,2265,3230,3241.28,1.78,0,-1091,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,755,19.97,0.66,12,0.07,163.00,4942.00,5530,20240110,-41.14,2900,20240805,12.24,5530,-41.14,20240110,2900,12.24,20240805,5530,-41.14,20240110,2900,12.24,20240805,3.30,N,126880,500,116 억,,413254,N,N,10,N,00,N
20241120,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,0,3,0.00,46984055,14497,43.87,3275,3295,3200,4195,2265,3230,3241.18,1.78,0,-945,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,750,19.82,0.65,12,0.06,163.00,4942.00,5530,20240110,-41.59,2900,20240805,11.38,5530,-41.59,20240110,2900,11.38,20240805,5530,-41.59,20240110,2900,11.38,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,N,00,N
20241120,140833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,40,2,1.24,38351630,11839,35.83,3275,3295,3200,4195,2265,3230,3239.68,1.78,0,-360,3376,3302,3266,3192,3156,3285,3175,116,965,500,2320,5,1,23204903,759,20.06,0.66,12,0.05,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.30,N,126880,500,116 억,,413254,N,N,18,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 160814 57 100.00 KOSDAQ 기계.장비 N N N N N 3240 -15 5 -0.46 73951120 22788 145.41 3240 3300 3220 4230 2280 3255 3245.18 1.78 0 -7244 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 752 19.88 0.66 12 0.10 163.00 4942.00 5530 20240110 -41.41 2900 20240805 11.72 5530 -41.41 20240110 2900 11.72 20240805 5530 -41.41 20240110 2900 11.72 20240805 3.37 N 126880 500 116 억 412184 N N 8 N 00 N
3 20241121 150832 57 100.00 KOSDAQ 기계.장비 N N N N N 3240 -15 5 -0.46 63470425 19550 124.74 3240 3300 3225 4230 2280 3255 3246.57 1.78 0 -6065 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 752 19.88 0.66 12 0.08 163.00 4942.00 5530 20240110 -41.41 2900 20240805 11.72 5530 -41.41 20240110 2900 11.72 20240805 5530 -41.41 20240110 2900 11.72 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
4 20241121 140831 57 100.00 KOSDAQ 기계.장비 N N N N N 3250 -5 5 -0.15 60559790 18652 119.01 3240 3300 3225 4230 2280 3255 3246.83 1.78 0 -5686 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 754 19.94 0.66 12 0.08 163.00 4942.00 5530 20240110 -41.23 2900 20240805 12.07 5530 -41.23 20240110 2900 12.07 20240805 5530 -41.23 20240110 2900 12.07 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
5 20241121 130823 57 100.00 KOSDAQ 기계.장비 N N N N N 3245 -10 5 -0.31 51773580 15936 101.68 3240 3300 3235 4230 2280 3255 3248.84 1.78 0 -5338 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 753 19.91 0.66 12 0.07 163.00 4942.00 5530 20240110 -41.32 2900 20240805 11.90 5530 -41.32 20240110 2900 11.90 20240805 5530 -41.32 20240110 2900 11.90 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
6 20241121 120824 57 100.00 KOSDAQ 기계.장비 N N N N N 3250 -5 5 -0.15 24782820 7623 48.64 3240 3300 3235 4230 2280 3255 3251.06 1.78 0 -2138 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 754 19.94 0.66 12 0.03 163.00 4942.00 5530 20240110 -41.23 2900 20240805 12.07 5530 -41.23 20240110 2900 12.07 20240805 5530 -41.23 20240110 2900 12.07 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
7 20241121 110827 57 100.00 KOSDAQ 기계.장비 N N N N N 3270 15 2 0.46 21331615 6561 41.86 3240 3300 3235 4230 2280 3255 3251.27 1.78 0 -1332 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 759 20.06 0.66 12 0.03 163.00 4942.00 5530 20240110 -40.87 2900 20240805 12.76 5530 -40.87 20240110 2900 12.76 20240805 5530 -40.87 20240110 2900 12.76 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
8 20241121 100827 57 100.00 KOSDAQ 기계.장비 N N N N N 3280 25 2 0.77 7578460 2327 14.85 3240 3300 3235 4230 2280 3255 3256.75 1.78 0 575 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 761 20.12 0.66 12 0.01 163.00 4942.00 5530 20240110 -40.69 2900 20240805 13.10 5530 -40.69 20240110 2900 13.10 20240805 5530 -40.69 20240110 2900 13.10 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
9 20241121 090827 57 100.00 KOSDAQ 기계.장비 N N N N N 3260 5 2 0.15 4382155 1352 8.63 3240 3300 3235 4230 2280 3255 3241.23 1.78 0 922 3345 3300 3250 3205 3155 3275 3180 116 975 500 2340 5 1 23204903 756 20.00 0.66 12 0.01 163.00 4942.00 5530 20240110 -41.05 2900 20240805 12.41 5530 -41.05 20240110 2900 12.41 20240805 5530 -41.05 20240110 2900 12.41 20240805 3.37 N 126880 500 116 억 412184 N N 10 N 00 N
10 20241120 160820 57 100.00 KOSDAQ 기계.장비 N N N N N 3255 25 2 0.77 48982065 15113 45.73 3275 3295 3200 4195 2265 3230 3241.28 1.78 0 -1091 3376 3302 3266 3192 3156 3285 3175 116 965 500 2320 5 1 23204903 755 19.97 0.66 12 0.07 163.00 4942.00 5530 20240110 -41.14 2900 20240805 12.24 5530 -41.14 20240110 2900 12.24 20240805 5530 -41.14 20240110 2900 12.24 20240805 3.30 N 126880 500 116 억 413254 N N 10 N 00 N
11 20241120 150830 57 100.00 KOSDAQ 기계.장비 N N N N N 3230 0 3 0.00 46984055 14497 43.87 3275 3295 3200 4195 2265 3230 3241.18 1.78 0 -945 3376 3302 3266 3192 3156 3285 3175 116 965 500 2320 5 1 23204903 750 19.82 0.65 12 0.06 163.00 4942.00 5530 20240110 -41.59 2900 20240805 11.38 5530 -41.59 20240110 2900 11.38 20240805 5530 -41.59 20240110 2900 11.38 20240805 3.30 N 126880 500 116 억 413254 N N 18 N 00 N
12 20241120 140833 57 100.00 KOSDAQ 기계.장비 N N N N N 3270 40 2 1.24 38351630 11839 35.83 3275 3295 3200 4195 2265 3230 3239.68 1.78 0 -360 3376 3302 3266 3192 3156 3285 3175 116 965 500 2320 5 1 23204903 759 20.06 0.66 12 0.05 163.00 4942.00 5530 20240110 -40.87 2900 20240805 12.76 5530 -40.87 20240110 2900 12.76 20240805 5530 -40.87 20240110 2900 12.76 20240805 3.30 N 126880 500 116 억 413254 N N 18 N 00 N