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
160600/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
20241121,160844,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,150903,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,140902,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,130854,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,120854,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,110857,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,100858,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241121,090858,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231114,0.00,3100,20231114,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231121,3100,0.00,20231121,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241120,160851,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241120,150902,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241120,140904,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231113,0.00,3100,20231113,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,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 160844 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
3 20241121 150903 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
4 20241121 140902 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
5 20241121 130854 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
6 20241121 120854 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
7 20241121 110857 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
8 20241121 100858 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
9 20241121 090858 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231114 0.00 3100 20231114 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231121 3100 0.00 20231121 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
10 20241120 160851 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231113 0.00 3100 20231113 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
11 20241120 150902 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231113 0.00 3100 20231113 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
12 20241120 140904 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231113 0.00 3100 20231113 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N