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
267320/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
20241121,161033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2000,-40,5,-1.96,155869146,77673,62.93,2035,2035,1996,2650,1430,2040,2006.74,0.38,0,-4472,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,873,10.15,1.14,12,0.18,197.00,1760.00,3820,20231215,-47.64,1910,20241115,4.71,3465,-42.28,20240402,1910,4.71,20241115,3820,-47.64,20231215,1910,4.71,20241115,0.50,N,267320,100,43 억,,164780,N,N,52,N,00,N
20241121,151054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-35,5,-1.72,141100636,70289,56.95,2035,2035,1996,2650,1430,2040,2007.44,0.38,0,-2376,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,875,10.18,1.14,12,0.16,197.00,1760.00,3820,20231215,-47.51,1910,20241115,4.97,3465,-42.14,20240402,1910,4.97,20241115,3820,-47.51,20231215,1910,4.97,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,141051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2005,-35,5,-1.72,112729981,56142,45.48,2035,2035,1996,2650,1430,2040,2007.94,0.38,0,1704,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,875,10.18,1.14,12,0.13,197.00,1760.00,3820,20231215,-47.51,1910,20241115,4.97,3465,-42.14,20240402,1910,4.97,20241115,3820,-47.51,20231215,1910,4.97,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,131044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,-25,5,-1.23,93071446,46347,37.55,2035,2035,1996,2650,1430,2040,2008.14,0.38,0,1360,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,880,10.23,1.14,12,0.11,197.00,1760.00,3820,20231215,-47.25,1910,20241115,5.50,3465,-41.85,20240402,1910,5.50,20241115,3820,-47.25,20231215,1910,5.50,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,121045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-30,5,-1.47,89769421,44704,36.22,2035,2035,1996,2650,1430,2040,2008.08,0.38,0,1705,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,878,10.20,1.14,12,0.10,197.00,1760.00,3820,20231215,-47.38,1910,20241115,5.24,3465,-41.99,20240402,1910,5.24,20241115,3820,-47.38,20231215,1910,5.24,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,111049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,-25,5,-1.23,69598751,34682,28.10,2035,2035,1996,2650,1430,2040,2006.77,0.38,0,-3310,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,880,10.23,1.14,12,0.08,197.00,1760.00,3820,20231215,-47.25,1910,20241115,5.50,3465,-41.85,20240402,1910,5.50,20241115,3820,-47.25,20231215,1910,5.50,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,101047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,-25,5,-1.23,60994396,30406,24.63,2035,2035,1996,2650,1430,2040,2006.00,0.38,0,-484,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,880,10.23,1.14,12,0.07,197.00,1760.00,3820,20231215,-47.25,1910,20241115,5.50,3465,-41.85,20240402,1910,5.50,20241115,3820,-47.25,20231215,1910,5.50,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241121,091050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2010,-30,5,-1.47,4479505,2218,1.80,2035,2035,2010,2650,1430,2040,2019.61,0.38,0,-536,2156,2097,2061,2002,1966,2127,2032,44,610,100,1460,5,1,43664104,878,10.20,1.14,12,0.01,197.00,1760.00,3820,20231215,-47.38,1910,20241115,5.24,3465,-41.99,20240402,1910,5.24,20241115,3820,-47.38,20231215,1910,5.24,20241115,0.50,N,267320,100,43 억,,164780,N,N,57,N,00,N
20241120,161040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,252702795,122908,111.73,2035,2120,2025,2650,1430,2040,2056.03,0.46,0,-35973,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.28,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.50,N,267320,100,43 억,,200632,N,N,56,N,00,N
20241120,151053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,0,3,0.00,247818350,120510,109.55,2035,2120,2025,2650,1430,2040,2056.41,0.46,0,-35574,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.28,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,N,00,N
20241120,141056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,-5,5,-0.25,233241980,113337,103.03,2035,2120,2025,2650,1430,2040,2057.95,0.46,0,-34284,2090,2065,2035,2010,1980,2077,2022,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.26,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.50,N,267320,100,43 억,,200632,N,N,98,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 161033 57 100.00 KOSDAQ 기계.장비 N N N N N 2000 -40 5 -1.96 155869146 77673 62.93 2035 2035 1996 2650 1430 2040 2006.74 0.38 0 -4472 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 873 10.15 1.14 12 0.18 197.00 1760.00 3820 20231215 -47.64 1910 20241115 4.71 3465 -42.28 20240402 1910 4.71 20241115 3820 -47.64 20231215 1910 4.71 20241115 0.50 N 267320 100 43 억 164780 N N 52 N 00 N
3 20241121 151054 57 100.00 KOSDAQ 기계.장비 N N N N N 2005 -35 5 -1.72 141100636 70289 56.95 2035 2035 1996 2650 1430 2040 2007.44 0.38 0 -2376 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 875 10.18 1.14 12 0.16 197.00 1760.00 3820 20231215 -47.51 1910 20241115 4.97 3465 -42.14 20240402 1910 4.97 20241115 3820 -47.51 20231215 1910 4.97 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
4 20241121 141051 57 100.00 KOSDAQ 기계.장비 N N N N N 2005 -35 5 -1.72 112729981 56142 45.48 2035 2035 1996 2650 1430 2040 2007.94 0.38 0 1704 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 875 10.18 1.14 12 0.13 197.00 1760.00 3820 20231215 -47.51 1910 20241115 4.97 3465 -42.14 20240402 1910 4.97 20241115 3820 -47.51 20231215 1910 4.97 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
5 20241121 131044 57 100.00 KOSDAQ 기계.장비 N N N N N 2015 -25 5 -1.23 93071446 46347 37.55 2035 2035 1996 2650 1430 2040 2008.14 0.38 0 1360 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 880 10.23 1.14 12 0.11 197.00 1760.00 3820 20231215 -47.25 1910 20241115 5.50 3465 -41.85 20240402 1910 5.50 20241115 3820 -47.25 20231215 1910 5.50 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
6 20241121 121045 57 100.00 KOSDAQ 기계.장비 N N N N N 2010 -30 5 -1.47 89769421 44704 36.22 2035 2035 1996 2650 1430 2040 2008.08 0.38 0 1705 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 878 10.20 1.14 12 0.10 197.00 1760.00 3820 20231215 -47.38 1910 20241115 5.24 3465 -41.99 20240402 1910 5.24 20241115 3820 -47.38 20231215 1910 5.24 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
7 20241121 111049 57 100.00 KOSDAQ 기계.장비 N N N N N 2015 -25 5 -1.23 69598751 34682 28.10 2035 2035 1996 2650 1430 2040 2006.77 0.38 0 -3310 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 880 10.23 1.14 12 0.08 197.00 1760.00 3820 20231215 -47.25 1910 20241115 5.50 3465 -41.85 20240402 1910 5.50 20241115 3820 -47.25 20231215 1910 5.50 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
8 20241121 101047 57 100.00 KOSDAQ 기계.장비 N N N N N 2015 -25 5 -1.23 60994396 30406 24.63 2035 2035 1996 2650 1430 2040 2006.00 0.38 0 -484 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 880 10.23 1.14 12 0.07 197.00 1760.00 3820 20231215 -47.25 1910 20241115 5.50 3465 -41.85 20240402 1910 5.50 20241115 3820 -47.25 20231215 1910 5.50 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
9 20241121 091050 57 100.00 KOSDAQ 기계.장비 N N N N N 2010 -30 5 -1.47 4479505 2218 1.80 2035 2035 2010 2650 1430 2040 2019.61 0.38 0 -536 2156 2097 2061 2002 1966 2127 2032 44 610 100 1460 5 1 43664104 878 10.20 1.14 12 0.01 197.00 1760.00 3820 20231215 -47.38 1910 20241115 5.24 3465 -41.99 20240402 1910 5.24 20241115 3820 -47.38 20231215 1910 5.24 20241115 0.50 N 267320 100 43 억 164780 N N 57 N 00 N
10 20241120 161040 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 0 3 0.00 252702795 122908 111.73 2035 2120 2025 2650 1430 2040 2056.03 0.46 0 -35973 2090 2065 2035 2010 1980 2077 2022 44 610 100 1460 5 1 43664104 891 10.36 1.16 12 0.28 197.00 1760.00 3820 20231215 -46.60 1910 20241115 6.81 3465 -41.13 20240402 1910 6.81 20241115 3820 -46.60 20231215 1910 6.81 20241115 0.50 N 267320 100 43 억 200632 N N 56 N 00 N
11 20241120 151053 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 0 3 0.00 247818350 120510 109.55 2035 2120 2025 2650 1430 2040 2056.41 0.46 0 -35574 2090 2065 2035 2010 1980 2077 2022 44 610 100 1460 5 1 43664104 891 10.36 1.16 12 0.28 197.00 1760.00 3820 20231215 -46.60 1910 20241115 6.81 3465 -41.13 20240402 1910 6.81 20241115 3820 -46.60 20231215 1910 6.81 20241115 0.50 N 267320 100 43 억 200632 N N 98 N 00 N
12 20241120 141056 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 -5 5 -0.25 233241980 113337 103.03 2035 2120 2025 2650 1430 2040 2057.95 0.46 0 -34284 2090 2065 2035 2010 1980 2077 2022 44 610 100 1460 5 1 43664104 889 10.33 1.16 12 0.26 197.00 1760.00 3820 20231215 -46.73 1910 20241115 6.54 3465 -41.27 20240402 1910 6.54 20241115 3820 -46.73 20231215 1910 6.54 20241115 0.50 N 267320 100 43 억 200632 N N 98 N 00 N