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
222160/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
20241121,160945,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,151005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,141003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,130955,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,120956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,110959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,100959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241121,091001,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5370,20231114,49.72,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6020,33.55,20231124,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241120,160951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241120,151004,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241120,141006,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,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 160945 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
3 20241121 151005 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
4 20241121 141003 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
5 20241121 130955 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
6 20241121 120956 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
7 20241121 110959 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
8 20241121 100959 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
9 20241121 091001 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5370 20231114 49.72 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6020 33.55 20231124 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
10 20241120 160951 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5330 20231113 50.84 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 5640 42.55 20231120 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
11 20241120 151004 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5330 20231113 50.84 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 5640 42.55 20231120 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
12 20241120 141006 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5330 20231113 50.84 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 5640 42.55 20231120 0.38 N 222160 500 50 억 176583 N N 0 N 00 N