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
143540/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
20241121,160833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,599,-22,5,-3.54,48553366,80800,190.69,621,621,591,807,435,621,600.91,0.29,0,-5947,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,267,-2.07,0.88,12,0.18,-289.00,683.00,1399,20240404,-57.18,590,20241115,1.53,1399,-57.18,20240404,590,1.53,20241115,1399,-57.18,20240404,590,1.53,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,150852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,600,-21,5,-3.38,41455412,68953,162.73,621,621,591,807,435,621,601.21,0.29,0,-4997,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,268,-2.08,0.88,12,0.15,-289.00,683.00,1399,20240404,-57.11,590,20241115,1.69,1399,-57.11,20240404,590,1.69,20241115,1399,-57.11,20240404,590,1.69,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,140851,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,-17,5,-2.74,35937659,59768,141.06,621,621,591,807,435,621,601.29,0.29,0,-4469,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,269,-2.09,0.88,12,0.13,-289.00,683.00,1399,20240404,-56.83,590,20241115,2.37,1399,-56.83,20240404,590,2.37,20241115,1399,-56.83,20240404,590,2.37,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,130843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,604,-17,5,-2.74,33938954,56450,133.22,621,621,591,807,435,621,601.22,0.29,0,-2122,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,269,-2.09,0.88,12,0.13,-289.00,683.00,1399,20240404,-56.83,590,20241115,2.37,1399,-56.83,20240404,590,2.37,20241115,1399,-56.83,20240404,590,2.37,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,605,-16,5,-2.58,31010141,51554,121.67,621,621,591,807,435,621,601.51,0.29,0,-1931,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,270,-2.09,0.89,12,0.12,-289.00,683.00,1399,20240404,-56.75,590,20241115,2.54,1399,-56.75,20240404,590,2.54,20241115,1399,-56.75,20240404,590,2.54,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,110846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,601,-20,5,-3.22,28569481,47488,112.07,621,621,591,807,435,621,601.61,0.29,0,-879,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,268,-2.08,0.88,12,0.11,-289.00,683.00,1399,20240404,-57.04,590,20241115,1.86,1399,-57.04,20240404,590,1.86,20241115,1399,-57.04,20240404,590,1.86,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,100846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,612,-9,5,-1.45,6162897,10177,24.02,621,621,600,807,435,621,605.57,0.29,0,208,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,273,-2.12,0.90,12,0.02,-289.00,683.00,1399,20240404,-56.25,590,20241115,3.73,1399,-56.25,20240404,590,3.73,20241115,1399,-56.25,20240404,590,3.73,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241121,090848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,607,-14,5,-2.25,595467,976,2.30,621,621,605,807,435,621,610.11,0.29,0,-824,667,644,627,604,587,635,595,223,186,500,430,1,1,44599895,271,-2.10,0.89,12,0.00,-289.00,683.00,1399,20240404,-56.61,590,20241115,2.88,1399,-56.61,20240404,590,2.88,20241115,1399,-56.61,20240404,590,2.88,20241115,0.34,N,143540,500,222 억,,130230,N,N,0,N,00,N
20241120,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,-13,5,-2.05,26199225,42347,147.19,636,650,610,824,444,634,618.68,0.30,0,-3599,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,277,-2.15,0.91,12,0.09,-289.00,683.00,1399,20240404,-55.61,590,20241115,5.25,1399,-55.61,20240404,590,5.25,20241115,1399,-55.61,20240404,590,5.25,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N
20241120,150850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,614,-20,5,-3.15,21740469,35126,122.09,636,650,611,824,444,634,618.93,0.30,0,-752,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,274,-2.12,0.90,12,0.08,-289.00,683.00,1399,20240404,-56.11,590,20241115,4.07,1399,-56.11,20240404,590,4.07,20241115,1399,-56.11,20240404,590,4.07,20241115,0.32,N,143540,500,222 억,,133829,N,N,0,N,00,N
20241120,140853,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,616,-18,5,-2.84,19162816,30913,107.45,636,650,611,824,444,634,619.90,0.30,0,-319,650,641,630,621,610,636,616,223,190,500,440,1,1,44599895,275,-2.13,0.90,12,0.07,-289.00,683.00,1399,20240404,-55.97,590,20241115,4.41,1399,-55.97,20240404,590,4.41,20241115,1399,-55.97,20240404,590,4.41,20241115,0.32,N,143540,500,222 억,,133829,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 160833 57 100.00 KOSDAQ 기계.장비 N N N N N 599 -22 5 -3.54 48553366 80800 190.69 621 621 591 807 435 621 600.91 0.29 0 -5947 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 267 -2.07 0.88 12 0.18 -289.00 683.00 1399 20240404 -57.18 590 20241115 1.53 1399 -57.18 20240404 590 1.53 20241115 1399 -57.18 20240404 590 1.53 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
3 20241121 150852 57 100.00 KOSDAQ 기계.장비 N N N N N 600 -21 5 -3.38 41455412 68953 162.73 621 621 591 807 435 621 601.21 0.29 0 -4997 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 268 -2.08 0.88 12 0.15 -289.00 683.00 1399 20240404 -57.11 590 20241115 1.69 1399 -57.11 20240404 590 1.69 20241115 1399 -57.11 20240404 590 1.69 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
4 20241121 140851 57 100.00 KOSDAQ 기계.장비 N N N N N 604 -17 5 -2.74 35937659 59768 141.06 621 621 591 807 435 621 601.29 0.29 0 -4469 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 269 -2.09 0.88 12 0.13 -289.00 683.00 1399 20240404 -56.83 590 20241115 2.37 1399 -56.83 20240404 590 2.37 20241115 1399 -56.83 20240404 590 2.37 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
5 20241121 130843 57 100.00 KOSDAQ 기계.장비 N N N N N 604 -17 5 -2.74 33938954 56450 133.22 621 621 591 807 435 621 601.22 0.29 0 -2122 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 269 -2.09 0.88 12 0.13 -289.00 683.00 1399 20240404 -56.83 590 20241115 2.37 1399 -56.83 20240404 590 2.37 20241115 1399 -56.83 20240404 590 2.37 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
6 20241121 120843 57 100.00 KOSDAQ 기계.장비 N N N N N 605 -16 5 -2.58 31010141 51554 121.67 621 621 591 807 435 621 601.51 0.29 0 -1931 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 270 -2.09 0.89 12 0.12 -289.00 683.00 1399 20240404 -56.75 590 20241115 2.54 1399 -56.75 20240404 590 2.54 20241115 1399 -56.75 20240404 590 2.54 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
7 20241121 110846 57 100.00 KOSDAQ 기계.장비 N N N N N 601 -20 5 -3.22 28569481 47488 112.07 621 621 591 807 435 621 601.61 0.29 0 -879 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 268 -2.08 0.88 12 0.11 -289.00 683.00 1399 20240404 -57.04 590 20241115 1.86 1399 -57.04 20240404 590 1.86 20241115 1399 -57.04 20240404 590 1.86 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
8 20241121 100846 57 100.00 KOSDAQ 기계.장비 N N N N N 612 -9 5 -1.45 6162897 10177 24.02 621 621 600 807 435 621 605.57 0.29 0 208 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 273 -2.12 0.90 12 0.02 -289.00 683.00 1399 20240404 -56.25 590 20241115 3.73 1399 -56.25 20240404 590 3.73 20241115 1399 -56.25 20240404 590 3.73 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
9 20241121 090848 57 100.00 KOSDAQ 기계.장비 N N N N N 607 -14 5 -2.25 595467 976 2.30 621 621 605 807 435 621 610.11 0.29 0 -824 667 644 627 604 587 635 595 223 186 500 430 1 1 44599895 271 -2.10 0.89 12 0.00 -289.00 683.00 1399 20240404 -56.61 590 20241115 2.88 1399 -56.61 20240404 590 2.88 20241115 1399 -56.61 20240404 590 2.88 20241115 0.34 N 143540 500 222 억 130230 N N 0 N 00 N
10 20241120 160839 57 100.00 KOSDAQ 기계.장비 N N N N N 621 -13 5 -2.05 26199225 42347 147.19 636 650 610 824 444 634 618.68 0.30 0 -3599 650 641 630 621 610 636 616 223 190 500 440 1 1 44599895 277 -2.15 0.91 12 0.09 -289.00 683.00 1399 20240404 -55.61 590 20241115 5.25 1399 -55.61 20240404 590 5.25 20241115 1399 -55.61 20240404 590 5.25 20241115 0.32 N 143540 500 222 억 133829 N N 0 N 00 N
11 20241120 150850 57 100.00 KOSDAQ 기계.장비 N N N N N 614 -20 5 -3.15 21740469 35126 122.09 636 650 611 824 444 634 618.93 0.30 0 -752 650 641 630 621 610 636 616 223 190 500 440 1 1 44599895 274 -2.12 0.90 12 0.08 -289.00 683.00 1399 20240404 -56.11 590 20241115 4.07 1399 -56.11 20240404 590 4.07 20241115 1399 -56.11 20240404 590 4.07 20241115 0.32 N 143540 500 222 억 133829 N N 0 N 00 N
12 20241120 140853 57 100.00 KOSDAQ 기계.장비 N N N N N 616 -18 5 -2.84 19162816 30913 107.45 636 650 611 824 444 634 619.90 0.30 0 -319 650 641 630 621 610 636 616 223 190 500 440 1 1 44599895 275 -2.13 0.90 12 0.07 -289.00 683.00 1399 20240404 -55.97 590 20241115 4.41 1399 -55.97 20240404 590 4.41 20241115 1399 -55.97 20240404 590 4.41 20241115 0.32 N 143540 500 222 억 133829 N N 0 N 00 N