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
163280/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
20241121,160846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,330,2,3.22,38929040150,3318584,610.42,10800,12460,10540,13310,7170,10240,11732.47,0.26,0,-2336,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,864,-3.61,2.09,12,40.60,-2929.00,5048.00,19420,20241108,-45.57,10050,20241120,5.17,19420,-45.57,20241108,10050,5.17,20241120,19420,-45.57,20241108,10050,5.17,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,150906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10650,410,2,4.00,38419160540,3270408,601.56,10800,12460,10540,13310,7170,10240,11747.51,0.26,0,-2186,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,871,-3.64,2.11,12,40.01,-2929.00,5048.00,19420,20241108,-45.16,10050,20241120,5.97,19420,-45.16,20241108,10050,5.97,20241120,19420,-45.16,20241108,10050,5.97,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,140904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10840,600,2,5.86,36812085470,3119229,573.75,10800,12460,10710,13310,7170,10240,11801.66,0.26,0,-1947,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,886,-3.70,2.15,12,38.16,-2929.00,5048.00,19420,20241108,-44.18,10050,20241120,7.86,19420,-44.18,20241108,10050,7.86,20241120,19420,-44.18,20241108,10050,7.86,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,130856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11320,1080,2,10.55,34579687420,2917147,536.58,10800,12460,10790,13310,7170,10240,11853.94,0.26,0,2538,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,925,-3.86,2.24,12,35.68,-2929.00,5048.00,19420,20241108,-41.71,10050,20241120,12.64,19420,-41.71,20241108,10050,12.64,20241120,19420,-41.71,20241108,10050,12.64,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,120856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11420,1180,2,11.52,32831992390,2764262,508.46,10800,12460,10790,13310,7170,10240,11877.31,0.26,0,-560,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,934,-3.90,2.26,12,33.81,-2929.00,5048.00,19420,20241108,-41.19,10050,20241120,13.63,19420,-41.19,20241108,10050,13.63,20241120,19420,-41.19,20241108,10050,13.63,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,110859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11810,1570,2,15.33,30679108870,2577686,474.14,10800,12460,10790,13310,7170,10240,11901.80,0.26,0,-2121,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,965,-4.03,2.34,12,31.53,-2929.00,5048.00,19420,20241108,-39.19,10050,20241120,17.51,19420,-39.19,20241108,10050,17.51,20241120,19420,-39.19,20241108,10050,17.51,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,100900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11920,1680,2,16.41,24856980530,2086266,383.75,10800,12460,10790,13310,7170,10240,11914.58,0.26,0,-3237,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,974,-4.07,2.36,12,25.52,-2929.00,5048.00,19420,20241108,-38.62,10050,20241120,18.61,19420,-38.62,20241108,10050,18.61,20241120,19420,-38.62,20241108,10050,18.61,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241121,090901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11810,1570,2,15.33,8548955460,731160,134.49,10800,12180,10790,13310,7170,10240,11692.32,0.26,0,-3819,11193,10716,10383,9906,9573,10550,9740,8,3070,100,7160,10,1,8174789,965,-4.03,2.34,12,8.94,-2929.00,5048.00,19420,20241108,-39.19,10050,20241120,17.51,19420,-39.19,20241108,10050,17.51,20241120,19420,-39.19,20241108,10050,17.51,20241120,0.00,N,163280,100,8 억,,20879,N,N,0,N,00,N
20241120,160853,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10240,-260,5,-2.48,5524783850,533352,128.30,10440,10860,10050,13650,7350,10500,10359.09,0.24,0,884,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,837,-3.50,2.03,12,6.52,-2929.00,5048.00,19420,20241108,-47.27,10050,20241120,1.89,19420,-47.27,20241108,10050,1.89,20241120,19420,-47.27,20241108,10050,1.89,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N
20241120,150904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10370,-130,5,-1.24,5175542610,499372,120.13,10440,10860,10050,13650,7350,10500,10364.10,0.24,0,2152,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,848,-3.54,2.05,12,6.11,-2929.00,5048.00,19420,20241108,-46.60,10050,20241120,3.18,19420,-46.60,20241108,10050,3.18,20241120,19420,-46.60,20241108,10050,3.18,20241120,0.00,N,163280,100,8 억,,19995,N,N,0,N,00,N
20241120,140906,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10520,20,2,0.19,4380391640,423556,101.89,10440,10860,10050,13650,7350,10500,10341.94,0.24,0,-2742,11246,10872,10666,10292,10086,10770,10190,8,3150,100,7350,10,1,8174789,860,-3.59,2.08,12,5.18,-2929.00,5048.00,19420,20241108,-45.83,10050,20241120,4.68,19420,-45.83,20241108,10050,4.68,20241120,19420,-45.83,20241108,10050,4.68,20241120,0.00,N,163280,100,8 억,,19995,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 160846 57 100.00 KOSDAQ 기계.장비 N N N N N 10570 330 2 3.22 38929040150 3318584 610.42 10800 12460 10540 13310 7170 10240 11732.47 0.26 0 -2336 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 864 -3.61 2.09 12 40.60 -2929.00 5048.00 19420 20241108 -45.57 10050 20241120 5.17 19420 -45.57 20241108 10050 5.17 20241120 19420 -45.57 20241108 10050 5.17 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
3 20241121 150906 57 100.00 KOSDAQ 기계.장비 N N N N N 10650 410 2 4.00 38419160540 3270408 601.56 10800 12460 10540 13310 7170 10240 11747.51 0.26 0 -2186 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 871 -3.64 2.11 12 40.01 -2929.00 5048.00 19420 20241108 -45.16 10050 20241120 5.97 19420 -45.16 20241108 10050 5.97 20241120 19420 -45.16 20241108 10050 5.97 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
4 20241121 140904 57 100.00 KOSDAQ 기계.장비 N N N N N 10840 600 2 5.86 36812085470 3119229 573.75 10800 12460 10710 13310 7170 10240 11801.66 0.26 0 -1947 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 886 -3.70 2.15 12 38.16 -2929.00 5048.00 19420 20241108 -44.18 10050 20241120 7.86 19420 -44.18 20241108 10050 7.86 20241120 19420 -44.18 20241108 10050 7.86 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
5 20241121 130856 57 100.00 KOSDAQ 기계.장비 N N N N N 11320 1080 2 10.55 34579687420 2917147 536.58 10800 12460 10790 13310 7170 10240 11853.94 0.26 0 2538 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 925 -3.86 2.24 12 35.68 -2929.00 5048.00 19420 20241108 -41.71 10050 20241120 12.64 19420 -41.71 20241108 10050 12.64 20241120 19420 -41.71 20241108 10050 12.64 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
6 20241121 120856 57 100.00 KOSDAQ 기계.장비 N N N N N 11420 1180 2 11.52 32831992390 2764262 508.46 10800 12460 10790 13310 7170 10240 11877.31 0.26 0 -560 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 934 -3.90 2.26 12 33.81 -2929.00 5048.00 19420 20241108 -41.19 10050 20241120 13.63 19420 -41.19 20241108 10050 13.63 20241120 19420 -41.19 20241108 10050 13.63 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
7 20241121 110859 57 100.00 KOSDAQ 기계.장비 N N N N N 11810 1570 2 15.33 30679108870 2577686 474.14 10800 12460 10790 13310 7170 10240 11901.80 0.26 0 -2121 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 965 -4.03 2.34 12 31.53 -2929.00 5048.00 19420 20241108 -39.19 10050 20241120 17.51 19420 -39.19 20241108 10050 17.51 20241120 19420 -39.19 20241108 10050 17.51 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
8 20241121 100900 57 100.00 KOSDAQ 기계.장비 N N N N N 11920 1680 2 16.41 24856980530 2086266 383.75 10800 12460 10790 13310 7170 10240 11914.58 0.26 0 -3237 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 974 -4.07 2.36 12 25.52 -2929.00 5048.00 19420 20241108 -38.62 10050 20241120 18.61 19420 -38.62 20241108 10050 18.61 20241120 19420 -38.62 20241108 10050 18.61 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
9 20241121 090901 57 100.00 KOSDAQ 기계.장비 N N N N N 11810 1570 2 15.33 8548955460 731160 134.49 10800 12180 10790 13310 7170 10240 11692.32 0.26 0 -3819 11193 10716 10383 9906 9573 10550 9740 8 3070 100 7160 10 1 8174789 965 -4.03 2.34 12 8.94 -2929.00 5048.00 19420 20241108 -39.19 10050 20241120 17.51 19420 -39.19 20241108 10050 17.51 20241120 19420 -39.19 20241108 10050 17.51 20241120 0.00 N 163280 100 8 억 20879 N N 0 N 00 N
10 20241120 160853 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10240 -260 5 -2.48 5524783850 533352 128.30 10440 10860 10050 13650 7350 10500 10359.09 0.24 0 884 11246 10872 10666 10292 10086 10770 10190 8 3150 100 7350 10 1 8174789 837 -3.50 2.03 12 6.52 -2929.00 5048.00 19420 20241108 -47.27 10050 20241120 1.89 19420 -47.27 20241108 10050 1.89 20241120 19420 -47.27 20241108 10050 1.89 20241120 0.00 N 163280 100 8 억 19995 N N 0 N 00 N
11 20241120 150904 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10370 -130 5 -1.24 5175542610 499372 120.13 10440 10860 10050 13650 7350 10500 10364.10 0.24 0 2152 11246 10872 10666 10292 10086 10770 10190 8 3150 100 7350 10 1 8174789 848 -3.54 2.05 12 6.11 -2929.00 5048.00 19420 20241108 -46.60 10050 20241120 3.18 19420 -46.60 20241108 10050 3.18 20241120 19420 -46.60 20241108 10050 3.18 20241120 0.00 N 163280 100 8 억 19995 N N 0 N 00 N
12 20241120 140906 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 10520 20 2 0.19 4380391640 423556 101.89 10440 10860 10050 13650 7350 10500 10341.94 0.24 0 -2742 11246 10872 10666 10292 10086 10770 10190 8 3150 100 7350 10 1 8174789 860 -3.59 2.08 12 5.18 -2929.00 5048.00 19420 20241108 -45.83 10050 20241120 4.68 19420 -45.83 20241108 10050 4.68 20241120 19420 -45.83 20241108 10050 4.68 20241120 0.00 N 163280 100 8 억 19995 N N 0 N 00 N