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
297090/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
20241121,161059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,-80,5,-1.95,264152560,65291,95.74,4055,4100,4015,5320,2870,4095,4045.86,1.68,0,653,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1095,-68.05,1.28,12,0.24,-59.00,3142.00,11660,20231220,-65.57,3760,20241115,6.78,11000,-63.50,20240102,3760,6.78,20241115,11660,-65.57,20231220,3760,6.78,20241115,1.65,N,297090,500,136 억,,457451,N,N,252,N,00,N
20241121,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-70,5,-1.71,244025390,60280,88.39,4055,4100,4020,5320,2870,4095,4048.20,1.68,0,3536,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1098,-68.22,1.28,12,0.22,-59.00,3142.00,11660,20231220,-65.48,3760,20241115,7.05,11000,-63.41,20240102,3760,7.05,20241115,11660,-65.48,20231220,3760,7.05,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,141117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-45,5,-1.10,217925005,53810,78.90,4055,4100,4020,5320,2870,4095,4049.90,1.68,0,7153,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1104,-68.64,1.29,12,0.20,-59.00,3142.00,11660,20231220,-65.27,3760,20241115,7.71,11000,-63.18,20240102,3760,7.71,20241115,11660,-65.27,20231220,3760,7.71,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,131110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-35,5,-0.85,181470165,44798,65.69,4055,4100,4020,5320,2870,4095,4050.85,1.68,0,6406,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1107,-68.81,1.29,12,0.16,-59.00,3142.00,11660,20231220,-65.18,3760,20241115,7.98,11000,-63.09,20240102,3760,7.98,20241115,11660,-65.18,20231220,3760,7.98,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,121111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4050,-45,5,-1.10,176200440,43499,63.78,4055,4100,4020,5320,2870,4095,4050.68,1.68,0,6067,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1104,-68.64,1.29,12,0.16,-59.00,3142.00,11660,20231220,-65.27,3760,20241115,7.71,11000,-63.18,20240102,3760,7.71,20241115,11660,-65.27,20231220,3760,7.71,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,111116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-30,5,-0.73,174107405,42983,63.03,4055,4100,4020,5320,2870,4095,4050.61,1.68,0,6000,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1109,-68.90,1.29,12,0.16,-59.00,3142.00,11660,20231220,-65.14,3760,20241115,8.11,11000,-63.05,20240102,3760,8.11,20241115,11660,-65.14,20231220,3760,8.11,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,101114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4035,-60,5,-1.47,136171970,33599,49.27,4055,4100,4030,5320,2870,4095,4052.86,1.68,0,3892,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1100,-68.39,1.28,12,0.12,-59.00,3142.00,11660,20231220,-65.39,3760,20241115,7.31,11000,-63.32,20240102,3760,7.31,20241115,11660,-65.39,20231220,3760,7.31,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241121,091116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-30,5,-0.73,18827630,4625,6.78,4055,4100,4055,5320,2870,4095,4070.84,1.68,0,417,4198,4146,4098,4046,3998,4172,4072,136,1225,500,2860,5,1,27270000,1109,-68.90,1.29,12,0.02,-59.00,3142.00,11660,20231220,-65.14,3760,20241115,8.11,11000,-63.05,20240102,3760,8.11,20241115,11660,-65.14,20231220,3760,8.11,20241115,1.65,N,297090,500,136 억,,457451,N,N,0,N,00,N
20241120,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,-30,5,-0.73,276770740,67485,59.63,4080,4150,4050,5360,2890,4125,4101.22,1.73,0,-14201,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1117,-69.41,1.30,12,0.25,-59.00,3142.00,11660,20231220,-64.88,3760,20241115,8.91,11000,-62.77,20240102,3760,8.91,20241115,11660,-64.88,20231220,3760,8.91,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N
20241120,151120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,225593130,54999,48.60,4080,4150,4050,5360,2890,4125,4101.77,1.73,0,-3759,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1124,-69.83,1.31,12,0.20,-59.00,3142.00,11660,20231220,-64.67,3760,20241115,9.57,11000,-62.55,20240102,3760,9.57,20241115,11660,-64.67,20231220,3760,9.57,20241115,1.68,N,297090,500,136 억,,471642,N,N,0,N,00,N
20241120,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,0,3,0.00,173750230,42364,37.44,4080,4150,4050,5360,2890,4125,4101.37,1.73,0,4043,4201,4162,4096,4057,3991,4182,4077,136,1235,500,2880,5,1,27270000,1125,-69.92,1.31,12,0.16,-59.00,3142.00,11660,20231220,-64.62,3760,20241115,9.71,11000,-62.50,20240102,3760,9.71,20241115,11660,-64.62,20231220,3760,9.71,20241115,1.68,N,297090,500,136 억,,471642,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 161059 57 100.00 KOSDAQ 기계.장비 N N N N N 4015 -80 5 -1.95 264152560 65291 95.74 4055 4100 4015 5320 2870 4095 4045.86 1.68 0 653 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1095 -68.05 1.28 12 0.24 -59.00 3142.00 11660 20231220 -65.57 3760 20241115 6.78 11000 -63.50 20240102 3760 6.78 20241115 11660 -65.57 20231220 3760 6.78 20241115 1.65 N 297090 500 136 억 457451 N N 252 N 00 N
3 20241121 151121 57 100.00 KOSDAQ 기계.장비 N N N N N 4025 -70 5 -1.71 244025390 60280 88.39 4055 4100 4020 5320 2870 4095 4048.20 1.68 0 3536 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1098 -68.22 1.28 12 0.22 -59.00 3142.00 11660 20231220 -65.48 3760 20241115 7.05 11000 -63.41 20240102 3760 7.05 20241115 11660 -65.48 20231220 3760 7.05 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
4 20241121 141117 57 100.00 KOSDAQ 기계.장비 N N N N N 4050 -45 5 -1.10 217925005 53810 78.90 4055 4100 4020 5320 2870 4095 4049.90 1.68 0 7153 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1104 -68.64 1.29 12 0.20 -59.00 3142.00 11660 20231220 -65.27 3760 20241115 7.71 11000 -63.18 20240102 3760 7.71 20241115 11660 -65.27 20231220 3760 7.71 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
5 20241121 131110 57 100.00 KOSDAQ 기계.장비 N N N N N 4060 -35 5 -0.85 181470165 44798 65.69 4055 4100 4020 5320 2870 4095 4050.85 1.68 0 6406 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1107 -68.81 1.29 12 0.16 -59.00 3142.00 11660 20231220 -65.18 3760 20241115 7.98 11000 -63.09 20240102 3760 7.98 20241115 11660 -65.18 20231220 3760 7.98 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
6 20241121 121111 57 100.00 KOSDAQ 기계.장비 N N N N N 4050 -45 5 -1.10 176200440 43499 63.78 4055 4100 4020 5320 2870 4095 4050.68 1.68 0 6067 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1104 -68.64 1.29 12 0.16 -59.00 3142.00 11660 20231220 -65.27 3760 20241115 7.71 11000 -63.18 20240102 3760 7.71 20241115 11660 -65.27 20231220 3760 7.71 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
7 20241121 111116 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 -30 5 -0.73 174107405 42983 63.03 4055 4100 4020 5320 2870 4095 4050.61 1.68 0 6000 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1109 -68.90 1.29 12 0.16 -59.00 3142.00 11660 20231220 -65.14 3760 20241115 8.11 11000 -63.05 20240102 3760 8.11 20241115 11660 -65.14 20231220 3760 8.11 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
8 20241121 101114 57 100.00 KOSDAQ 기계.장비 N N N N N 4035 -60 5 -1.47 136171970 33599 49.27 4055 4100 4030 5320 2870 4095 4052.86 1.68 0 3892 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1100 -68.39 1.28 12 0.12 -59.00 3142.00 11660 20231220 -65.39 3760 20241115 7.31 11000 -63.32 20240102 3760 7.31 20241115 11660 -65.39 20231220 3760 7.31 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
9 20241121 091116 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 -30 5 -0.73 18827630 4625 6.78 4055 4100 4055 5320 2870 4095 4070.84 1.68 0 417 4198 4146 4098 4046 3998 4172 4072 136 1225 500 2860 5 1 27270000 1109 -68.90 1.29 12 0.02 -59.00 3142.00 11660 20231220 -65.14 3760 20241115 8.11 11000 -63.05 20240102 3760 8.11 20241115 11660 -65.14 20231220 3760 8.11 20241115 1.65 N 297090 500 136 억 457451 N N 0 N 00 N
10 20241120 161105 57 100.00 KOSDAQ 기계.장비 N N N N N 4095 -30 5 -0.73 276770740 67485 59.63 4080 4150 4050 5360 2890 4125 4101.22 1.73 0 -14201 4201 4162 4096 4057 3991 4182 4077 136 1235 500 2880 5 1 27270000 1117 -69.41 1.30 12 0.25 -59.00 3142.00 11660 20231220 -64.88 3760 20241115 8.91 11000 -62.77 20240102 3760 8.91 20241115 11660 -64.88 20231220 3760 8.91 20241115 1.68 N 297090 500 136 억 471642 N N 0 N 00 N
11 20241120 151120 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 -5 5 -0.12 225593130 54999 48.60 4080 4150 4050 5360 2890 4125 4101.77 1.73 0 -3759 4201 4162 4096 4057 3991 4182 4077 136 1235 500 2880 5 1 27270000 1124 -69.83 1.31 12 0.20 -59.00 3142.00 11660 20231220 -64.67 3760 20241115 9.57 11000 -62.55 20240102 3760 9.57 20241115 11660 -64.67 20231220 3760 9.57 20241115 1.68 N 297090 500 136 억 471642 N N 0 N 00 N
12 20241120 141122 57 100.00 KOSDAQ 기계.장비 N N N N N 4125 0 3 0.00 173750230 42364 37.44 4080 4150 4050 5360 2890 4125 4101.37 1.73 0 4043 4201 4162 4096 4057 3991 4182 4077 136 1235 500 2880 5 1 27270000 1125 -69.92 1.31 12 0.16 -59.00 3142.00 11660 20231220 -64.62 3760 20241115 9.71 11000 -62.50 20240102 3760 9.71 20241115 11660 -64.62 20231220 3760 9.71 20241115 1.68 N 297090 500 136 억 471642 N N 0 N 00 N