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
277880/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
20241121,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,128677060,25007,86.85,5150,5210,5060,6690,3610,5150,5145.59,0.42,0,-4496,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1044,-25.39,1.32,12,0.12,-204.00,3920.00,10100,20231130,-48.71,4865,20241115,6.47,9390,-44.83,20240109,4865,6.47,20241115,10100,-48.71,20231130,4865,6.47,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,151103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,0,3,0.00,124754700,24243,84.20,5150,5210,5060,6690,3610,5150,5146.01,0.42,0,-4376,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1038,-25.25,1.31,12,0.12,-204.00,3920.00,10100,20231130,-49.01,4865,20241115,5.86,9390,-45.15,20240109,4865,5.86,20241115,10100,-49.01,20231130,4865,5.86,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,114429110,22237,77.23,5150,5210,5060,6690,3610,5150,5145.89,0.42,0,-3628,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1044,-25.39,1.32,12,0.11,-204.00,3920.00,10100,20231130,-48.71,4865,20241115,6.47,9390,-44.83,20240109,4865,6.47,20241115,10100,-48.71,20231130,4865,6.47,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,131053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,104415250,20303,70.51,5150,5210,5060,6690,3610,5150,5142.85,0.42,0,-2405,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1044,-25.39,1.32,12,0.10,-204.00,3920.00,10100,20231130,-48.71,4865,20241115,6.47,9390,-44.83,20240109,4865,6.47,20241115,10100,-48.71,20231130,4865,6.47,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,121054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,97767390,19019,66.05,5150,5210,5060,6690,3610,5150,5140.51,0.42,0,-1703,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1044,-25.39,1.32,12,0.09,-204.00,3920.00,10100,20231130,-48.71,4865,20241115,6.47,9390,-44.83,20240109,4865,6.47,20241115,10100,-48.71,20231130,4865,6.47,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,111058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,60,2,1.17,76655100,14944,51.90,5150,5210,5060,6690,3610,5150,5129.49,0.42,0,-751,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1050,-25.54,1.33,12,0.07,-204.00,3920.00,10100,20231130,-48.42,4865,20241115,7.09,9390,-44.52,20240109,4865,7.09,20241115,10100,-48.42,20231130,4865,7.09,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,101056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,0,3,0.00,33663570,6584,22.87,5150,5180,5060,6690,3610,5150,5112.94,0.42,0,961,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1038,-25.25,1.31,12,0.03,-204.00,3920.00,10100,20231130,-49.01,4865,20241115,5.86,9390,-45.15,20240109,4865,5.86,20241115,10100,-49.01,20231130,4865,5.86,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241121,091059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,-90,5,-1.75,5127060,1006,3.49,5150,5150,5060,6690,3610,5150,5096.48,0.42,0,-311,5343,5246,5173,5076,5003,5210,5040,101,1540,500,3600,10,1,20160832,1020,-24.80,1.29,12,0.00,-204.00,3920.00,10100,20231130,-49.90,4865,20241115,4.01,9390,-46.11,20240109,4865,4.01,20241115,10100,-49.90,20231130,4865,4.01,20241115,0.62,N,277880,500,100 억,,84987,N,N,0,N,00,N
20241120,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-100,5,-1.90,149140050,28764,128.83,5250,5270,5100,6820,3680,5250,5184.98,0.43,0,881,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1038,-25.25,1.31,12,0.14,-204.00,3920.00,10100,20231130,-49.01,4865,20241115,5.86,9390,-45.15,20240109,4865,5.86,20241115,10100,-49.01,20231130,4865,5.86,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N
20241120,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-110,5,-2.10,145772090,28107,125.89,5250,5270,5100,6820,3680,5250,5186.33,0.43,0,1028,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1036,-25.20,1.31,12,0.14,-204.00,3920.00,10100,20231130,-49.11,4865,20241115,5.65,9390,-45.26,20240109,4865,5.65,20241115,10100,-49.11,20231130,4865,5.65,20241115,0.62,N,277880,500,100 억,,87462,N,N,0,N,00,N
20241120,141105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-120,5,-2.29,115754520,22269,99.74,5250,5270,5120,6820,3680,5250,5198.01,0.43,0,1605,5443,5346,5203,5106,4963,5395,5155,101,1570,500,3670,10,1,20160832,1034,-25.15,1.31,12,0.11,-204.00,3920.00,10100,20231130,-49.21,4865,20241115,5.45,9390,-45.37,20240109,4865,5.45,20241115,10100,-49.21,20231130,4865,5.45,20241115,0.62,N,277880,500,100 억,,87462,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 161042 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 128677060 25007 86.85 5150 5210 5060 6690 3610 5150 5145.59 0.42 0 -4496 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1044 -25.39 1.32 12 0.12 -204.00 3920.00 10100 20231130 -48.71 4865 20241115 6.47 9390 -44.83 20240109 4865 6.47 20241115 10100 -48.71 20231130 4865 6.47 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
3 20241121 151103 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 0 3 0.00 124754700 24243 84.20 5150 5210 5060 6690 3610 5150 5146.01 0.42 0 -4376 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1038 -25.25 1.31 12 0.12 -204.00 3920.00 10100 20231130 -49.01 4865 20241115 5.86 9390 -45.15 20240109 4865 5.86 20241115 10100 -49.01 20231130 4865 5.86 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
4 20241121 141100 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 114429110 22237 77.23 5150 5210 5060 6690 3610 5150 5145.89 0.42 0 -3628 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1044 -25.39 1.32 12 0.11 -204.00 3920.00 10100 20231130 -48.71 4865 20241115 6.47 9390 -44.83 20240109 4865 6.47 20241115 10100 -48.71 20231130 4865 6.47 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
5 20241121 131053 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 104415250 20303 70.51 5150 5210 5060 6690 3610 5150 5142.85 0.42 0 -2405 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1044 -25.39 1.32 12 0.10 -204.00 3920.00 10100 20231130 -48.71 4865 20241115 6.47 9390 -44.83 20240109 4865 6.47 20241115 10100 -48.71 20231130 4865 6.47 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
6 20241121 121054 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 97767390 19019 66.05 5150 5210 5060 6690 3610 5150 5140.51 0.42 0 -1703 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1044 -25.39 1.32 12 0.09 -204.00 3920.00 10100 20231130 -48.71 4865 20241115 6.47 9390 -44.83 20240109 4865 6.47 20241115 10100 -48.71 20231130 4865 6.47 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
7 20241121 111058 57 100.00 KOSDAQ 기계.장비 N N N N N 5210 60 2 1.17 76655100 14944 51.90 5150 5210 5060 6690 3610 5150 5129.49 0.42 0 -751 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1050 -25.54 1.33 12 0.07 -204.00 3920.00 10100 20231130 -48.42 4865 20241115 7.09 9390 -44.52 20240109 4865 7.09 20241115 10100 -48.42 20231130 4865 7.09 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
8 20241121 101056 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 0 3 0.00 33663570 6584 22.87 5150 5180 5060 6690 3610 5150 5112.94 0.42 0 961 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1038 -25.25 1.31 12 0.03 -204.00 3920.00 10100 20231130 -49.01 4865 20241115 5.86 9390 -45.15 20240109 4865 5.86 20241115 10100 -49.01 20231130 4865 5.86 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
9 20241121 091059 57 100.00 KOSDAQ 기계.장비 N N N N N 5060 -90 5 -1.75 5127060 1006 3.49 5150 5150 5060 6690 3610 5150 5096.48 0.42 0 -311 5343 5246 5173 5076 5003 5210 5040 101 1540 500 3600 10 1 20160832 1020 -24.80 1.29 12 0.00 -204.00 3920.00 10100 20231130 -49.90 4865 20241115 4.01 9390 -46.11 20240109 4865 4.01 20241115 10100 -49.90 20231130 4865 4.01 20241115 0.62 N 277880 500 100 억 84987 N N 0 N 00 N
10 20241120 161048 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 -100 5 -1.90 149140050 28764 128.83 5250 5270 5100 6820 3680 5250 5184.98 0.43 0 881 5443 5346 5203 5106 4963 5395 5155 101 1570 500 3670 10 1 20160832 1038 -25.25 1.31 12 0.14 -204.00 3920.00 10100 20231130 -49.01 4865 20241115 5.86 9390 -45.15 20240109 4865 5.86 20241115 10100 -49.01 20231130 4865 5.86 20241115 0.62 N 277880 500 100 억 87462 N N 0 N 00 N
11 20241120 151102 57 100.00 KOSDAQ 기계.장비 N N N N N 5140 -110 5 -2.10 145772090 28107 125.89 5250 5270 5100 6820 3680 5250 5186.33 0.43 0 1028 5443 5346 5203 5106 4963 5395 5155 101 1570 500 3670 10 1 20160832 1036 -25.20 1.31 12 0.14 -204.00 3920.00 10100 20231130 -49.11 4865 20241115 5.65 9390 -45.26 20240109 4865 5.65 20241115 10100 -49.11 20231130 4865 5.65 20241115 0.62 N 277880 500 100 억 87462 N N 0 N 00 N
12 20241120 141105 57 100.00 KOSDAQ 기계.장비 N N N N N 5130 -120 5 -2.29 115754520 22269 99.74 5250 5270 5120 6820 3680 5250 5198.01 0.43 0 1605 5443 5346 5203 5106 4963 5395 5155 101 1570 500 3670 10 1 20160832 1034 -25.15 1.31 12 0.11 -204.00 3920.00 10100 20231130 -49.21 4865 20241115 5.45 9390 -45.37 20240109 4865 5.45 20241115 10100 -49.21 20231130 4865 5.45 20241115 0.62 N 277880 500 100 억 87462 N N 0 N 00 N