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
306620/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
20241121,161109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-40,5,-1.85,1261007225,578341,82.39,2130,2300,2080,2810,1520,2165,2180.48,0.27,0,6723,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,916,-17.42,2.02,12,1.34,-122.00,1050.00,3420,20240430,-37.87,1672,20240909,27.09,3420,-37.87,20240430,1672,27.09,20240909,3420,-37.87,20240430,1672,27.09,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-10,5,-0.46,1137295310,520480,74.15,2130,2300,2080,2810,1520,2165,2185.10,0.27,0,16342,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,929,-17.66,2.05,12,1.21,-122.00,1050.00,3420,20240430,-36.99,1672,20240909,28.89,3420,-36.99,20240430,1672,28.89,20240909,3420,-36.99,20240430,1672,28.89,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,15,2,0.69,1053527775,481836,68.64,2130,2300,2080,2810,1520,2165,2186.50,0.27,0,21958,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,939,-17.87,2.08,12,1.12,-122.00,1050.00,3420,20240430,-36.26,1672,20240909,30.38,3420,-36.26,20240430,1672,30.38,20240909,3420,-36.26,20240430,1672,30.38,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,131120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,5,2,0.23,954001165,435623,62.06,2130,2300,2080,2810,1520,2165,2189.99,0.27,0,27098,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,935,-17.79,2.07,12,1.01,-122.00,1050.00,3420,20240430,-36.55,1672,20240909,29.78,3420,-36.55,20240430,1672,29.78,20240909,3420,-36.55,20240430,1672,29.78,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,121121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,5,2,0.23,885525540,403952,57.55,2130,2300,2080,2810,1520,2165,2192.18,0.27,0,24953,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,935,-17.79,2.07,12,0.94,-122.00,1050.00,3420,20240430,-36.55,1672,20240909,29.78,3420,-36.55,20240430,1672,29.78,20240909,3420,-36.55,20240430,1672,29.78,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,111126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,15,2,0.69,795890405,363007,51.72,2130,2300,2080,2810,1520,2165,2192.52,0.27,0,27069,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,939,-17.87,2.08,12,0.84,-122.00,1050.00,3420,20240430,-36.26,1672,20240909,30.38,3420,-36.26,20240430,1672,30.38,20240909,3420,-36.26,20240430,1672,30.38,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,101124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,5,2,0.23,730583200,332991,47.44,2130,2300,2080,2810,1520,2165,2194.03,0.27,0,29917,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,935,-17.79,2.07,12,0.77,-122.00,1050.00,3420,20240430,-36.55,1672,20240909,29.78,3420,-36.55,20240430,1672,29.78,20240909,3420,-36.55,20240430,1672,29.78,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241121,091125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,-35,5,-1.62,109965255,51959,7.40,2130,2130,2080,2810,1520,2165,2116.06,0.27,0,7238,2315,2240,2135,2060,1955,2277,2097,43,645,100,1550,5,1,43088918,918,-17.46,2.03,12,0.12,-122.00,1050.00,3420,20240430,-37.72,1672,20240909,27.39,3420,-37.72,20240430,1672,27.39,20240909,3420,-37.72,20240430,1672,27.39,20240909,1.05,N,306620,100,43 억,,114580,N,N,0,N,00,N
20241120,161115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,10,2,0.46,1446220355,693947,173.01,2150,2210,2030,2800,1510,2155,2083.54,0.37,0,-40572,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,933,-17.75,2.06,12,1.61,-122.00,1050.00,3420,20240430,-36.70,1672,20240909,29.49,3420,-36.70,20240430,1672,29.49,20240909,3420,-36.70,20240430,1672,29.49,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N
20241120,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-35,5,-1.62,1212416330,585625,146.00,2150,2150,2030,2800,1510,2155,2070.29,0.37,0,-35878,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,913,-17.38,2.02,12,1.36,-122.00,1050.00,3420,20240430,-38.01,1672,20240909,26.79,3420,-38.01,20240430,1672,26.79,20240909,3420,-38.01,20240430,1672,26.79,20240909,1.09,N,306620,100,43 억,,157782,N,N,0,N,00,N
20241120,141132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2055,-100,5,-4.64,957811160,463895,115.66,2150,2150,2030,2800,1510,2155,2064.71,0.37,0,-57322,2225,2190,2155,2120,2085,2207,2137,43,645,100,1550,5,1,43088918,885,-16.84,1.96,12,1.08,-122.00,1050.00,3420,20240430,-39.91,1672,20240909,22.91,3420,-39.91,20240430,1672,22.91,20240909,3420,-39.91,20240430,1672,22.91,20240909,1.09,N,306620,100,43 억,,157782,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 161109 57 100.00 KOSDAQ 기계.장비 N N N N N 2125 -40 5 -1.85 1261007225 578341 82.39 2130 2300 2080 2810 1520 2165 2180.48 0.27 0 6723 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 916 -17.42 2.02 12 1.34 -122.00 1050.00 3420 20240430 -37.87 1672 20240909 27.09 3420 -37.87 20240430 1672 27.09 20240909 3420 -37.87 20240430 1672 27.09 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
3 20241121 151130 57 100.00 KOSDAQ 기계.장비 N N N N N 2155 -10 5 -0.46 1137295310 520480 74.15 2130 2300 2080 2810 1520 2165 2185.10 0.27 0 16342 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 929 -17.66 2.05 12 1.21 -122.00 1050.00 3420 20240430 -36.99 1672 20240909 28.89 3420 -36.99 20240430 1672 28.89 20240909 3420 -36.99 20240430 1672 28.89 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
4 20241121 141128 57 100.00 KOSDAQ 기계.장비 N N N N N 2180 15 2 0.69 1053527775 481836 68.64 2130 2300 2080 2810 1520 2165 2186.50 0.27 0 21958 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 939 -17.87 2.08 12 1.12 -122.00 1050.00 3420 20240430 -36.26 1672 20240909 30.38 3420 -36.26 20240430 1672 30.38 20240909 3420 -36.26 20240430 1672 30.38 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
5 20241121 131120 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 5 2 0.23 954001165 435623 62.06 2130 2300 2080 2810 1520 2165 2189.99 0.27 0 27098 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 935 -17.79 2.07 12 1.01 -122.00 1050.00 3420 20240430 -36.55 1672 20240909 29.78 3420 -36.55 20240430 1672 29.78 20240909 3420 -36.55 20240430 1672 29.78 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
6 20241121 121121 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 5 2 0.23 885525540 403952 57.55 2130 2300 2080 2810 1520 2165 2192.18 0.27 0 24953 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 935 -17.79 2.07 12 0.94 -122.00 1050.00 3420 20240430 -36.55 1672 20240909 29.78 3420 -36.55 20240430 1672 29.78 20240909 3420 -36.55 20240430 1672 29.78 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
7 20241121 111126 57 100.00 KOSDAQ 기계.장비 N N N N N 2180 15 2 0.69 795890405 363007 51.72 2130 2300 2080 2810 1520 2165 2192.52 0.27 0 27069 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 939 -17.87 2.08 12 0.84 -122.00 1050.00 3420 20240430 -36.26 1672 20240909 30.38 3420 -36.26 20240430 1672 30.38 20240909 3420 -36.26 20240430 1672 30.38 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
8 20241121 101124 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 5 2 0.23 730583200 332991 47.44 2130 2300 2080 2810 1520 2165 2194.03 0.27 0 29917 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 935 -17.79 2.07 12 0.77 -122.00 1050.00 3420 20240430 -36.55 1672 20240909 29.78 3420 -36.55 20240430 1672 29.78 20240909 3420 -36.55 20240430 1672 29.78 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
9 20241121 091125 57 100.00 KOSDAQ 기계.장비 N N N N N 2130 -35 5 -1.62 109965255 51959 7.40 2130 2130 2080 2810 1520 2165 2116.06 0.27 0 7238 2315 2240 2135 2060 1955 2277 2097 43 645 100 1550 5 1 43088918 918 -17.46 2.03 12 0.12 -122.00 1050.00 3420 20240430 -37.72 1672 20240909 27.39 3420 -37.72 20240430 1672 27.39 20240909 3420 -37.72 20240430 1672 27.39 20240909 1.05 N 306620 100 43 억 114580 N N 0 N 00 N
10 20241120 161115 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 10 2 0.46 1446220355 693947 173.01 2150 2210 2030 2800 1510 2155 2083.54 0.37 0 -40572 2225 2190 2155 2120 2085 2207 2137 43 645 100 1550 5 1 43088918 933 -17.75 2.06 12 1.61 -122.00 1050.00 3420 20240430 -36.70 1672 20240909 29.49 3420 -36.70 20240430 1672 29.49 20240909 3420 -36.70 20240430 1672 29.49 20240909 1.09 N 306620 100 43 억 157782 N N 0 N 00 N
11 20241120 151130 57 100.00 KOSDAQ 기계.장비 N N N N N 2120 -35 5 -1.62 1212416330 585625 146.00 2150 2150 2030 2800 1510 2155 2070.29 0.37 0 -35878 2225 2190 2155 2120 2085 2207 2137 43 645 100 1550 5 1 43088918 913 -17.38 2.02 12 1.36 -122.00 1050.00 3420 20240430 -38.01 1672 20240909 26.79 3420 -38.01 20240430 1672 26.79 20240909 3420 -38.01 20240430 1672 26.79 20240909 1.09 N 306620 100 43 억 157782 N N 0 N 00 N
12 20241120 141132 57 100.00 KOSDAQ 기계.장비 N N N N N 2055 -100 5 -4.64 957811160 463895 115.66 2150 2150 2030 2800 1510 2155 2064.71 0.37 0 -57322 2225 2190 2155 2120 2085 2207 2137 43 645 100 1550 5 1 43088918 885 -16.84 1.96 12 1.08 -122.00 1050.00 3420 20240430 -39.91 1672 20240909 22.91 3420 -39.91 20240430 1672 22.91 20240909 3420 -39.91 20240430 1672 22.91 20240909 1.09 N 306620 100 43 억 157782 N N 0 N 00 N