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
320000/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
20241121,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,-25,5,-0.86,388939375,133269,86.25,2910,3000,2865,3780,2040,2910,2918.47,1.12,0,8950,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,807,34.35,2.20,12,0.48,84.00,1313.00,5410,20240614,-46.67,2070,20231227,39.37,5410,-46.67,20240614,2070,39.37,20240105,5410,-46.67,20240614,2070,39.37,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,151143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,-35,5,-1.20,370660980,126928,82.14,2910,3000,2865,3780,2040,2910,2920.25,1.12,0,9687,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,804,34.23,2.19,12,0.45,84.00,1313.00,5410,20240614,-46.86,2070,20231227,38.89,5410,-46.86,20240614,2070,38.89,20240105,5410,-46.86,20240614,2070,38.89,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,141141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2870,-40,5,-1.37,342801275,117256,75.88,2910,3000,2865,3780,2040,2910,2923.53,1.12,0,12680,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,803,34.17,2.19,12,0.42,84.00,1313.00,5410,20240614,-46.95,2070,20231227,38.65,5410,-46.95,20240614,2070,38.65,20240105,5410,-46.95,20240614,2070,38.65,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,131134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,-10,5,-0.34,287749700,98116,63.50,2910,3000,2890,3780,2040,2910,2932.75,1.12,0,26333,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,811,34.52,2.21,12,0.35,84.00,1313.00,5410,20240614,-46.40,2070,20231227,40.10,5410,-46.40,20240614,2070,40.10,20240105,5410,-46.40,20240614,2070,40.10,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,121134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,10,2,0.34,255823445,87102,56.37,2910,3000,2895,3780,2040,2910,2937.06,1.12,0,27413,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,817,34.76,2.22,12,0.31,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,111139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,0,3,0.00,193749445,65962,42.69,2910,3000,2895,3780,2040,2910,2937.29,1.12,0,24968,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,814,34.64,2.22,12,0.24,84.00,1313.00,5410,20240614,-46.21,2070,20231227,40.58,5410,-46.21,20240614,2070,40.58,20240105,5410,-46.21,20240614,2070,40.58,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,101138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,0,3,0.00,152857270,51911,33.59,2910,3000,2895,3780,2040,2910,2944.60,1.12,0,17078,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,814,34.64,2.22,12,0.19,84.00,1313.00,5410,20240614,-46.21,2070,20231227,40.58,5410,-46.21,20240614,2070,40.58,20240105,5410,-46.21,20240614,2070,40.58,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241121,091139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3000,90,2,3.09,36233195,12168,7.87,2910,3000,2910,3780,2040,2910,2977.74,1.12,0,6854,3073,2991,2928,2846,2783,2960,2815,28,870,100,1970,5,1,27965627,839,35.71,2.28,12,0.04,84.00,1313.00,5410,20240614,-44.55,2070,20231227,44.93,5410,-44.55,20240614,2070,44.93,20240105,5410,-44.55,20240614,2070,44.93,20231227,2.79,N,320000,100,27 억,,313134,N,N,0,N,00,N
20241120,161129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2910,-10,5,-0.34,454933530,154308,103.69,2920,3010,2865,3795,2045,2920,2948.32,1.02,0,26908,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,814,34.64,2.22,12,0.55,84.00,1313.00,5410,20240614,-46.21,2070,20231227,40.58,5410,-46.21,20240614,2070,40.58,20240105,5410,-46.21,20240614,2070,40.58,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N
20241120,151143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,0,3,0.00,448816650,152209,102.28,2920,3010,2865,3795,2045,2920,2948.69,1.02,0,26702,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,817,34.76,2.22,12,0.54,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.86,N,320000,100,27 억,,286252,N,N,0,N,00,N
20241120,141146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2965,45,2,1.54,413156875,140044,94.10,2920,3010,2865,3795,2045,2920,2950.19,1.02,0,30699,3126,3022,2896,2792,2666,3075,2845,28,875,100,1980,5,1,27965627,829,35.30,2.26,12,0.50,84.00,1313.00,5410,20240614,-45.19,2070,20231227,43.24,5410,-45.19,20240614,2070,43.24,20240105,5410,-45.19,20240614,2070,43.24,20231227,2.86,N,320000,100,27 억,,286252,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 161122 57 100.00 KOSDAQ 기계.장비 N N N N N 2885 -25 5 -0.86 388939375 133269 86.25 2910 3000 2865 3780 2040 2910 2918.47 1.12 0 8950 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 807 34.35 2.20 12 0.48 84.00 1313.00 5410 20240614 -46.67 2070 20231227 39.37 5410 -46.67 20240614 2070 39.37 20240105 5410 -46.67 20240614 2070 39.37 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
3 20241121 151143 57 100.00 KOSDAQ 기계.장비 N N N N N 2875 -35 5 -1.20 370660980 126928 82.14 2910 3000 2865 3780 2040 2910 2920.25 1.12 0 9687 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 804 34.23 2.19 12 0.45 84.00 1313.00 5410 20240614 -46.86 2070 20231227 38.89 5410 -46.86 20240614 2070 38.89 20240105 5410 -46.86 20240614 2070 38.89 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
4 20241121 141141 57 100.00 KOSDAQ 기계.장비 N N N N N 2870 -40 5 -1.37 342801275 117256 75.88 2910 3000 2865 3780 2040 2910 2923.53 1.12 0 12680 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 803 34.17 2.19 12 0.42 84.00 1313.00 5410 20240614 -46.95 2070 20231227 38.65 5410 -46.95 20240614 2070 38.65 20240105 5410 -46.95 20240614 2070 38.65 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
5 20241121 131134 57 100.00 KOSDAQ 기계.장비 N N N N N 2900 -10 5 -0.34 287749700 98116 63.50 2910 3000 2890 3780 2040 2910 2932.75 1.12 0 26333 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 811 34.52 2.21 12 0.35 84.00 1313.00 5410 20240614 -46.40 2070 20231227 40.10 5410 -46.40 20240614 2070 40.10 20240105 5410 -46.40 20240614 2070 40.10 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
6 20241121 121134 57 100.00 KOSDAQ 기계.장비 N N N N N 2920 10 2 0.34 255823445 87102 56.37 2910 3000 2895 3780 2040 2910 2937.06 1.12 0 27413 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 817 34.76 2.22 12 0.31 84.00 1313.00 5410 20240614 -46.03 2070 20231227 41.06 5410 -46.03 20240614 2070 41.06 20240105 5410 -46.03 20240614 2070 41.06 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
7 20241121 111139 57 100.00 KOSDAQ 기계.장비 N N N N N 2910 0 3 0.00 193749445 65962 42.69 2910 3000 2895 3780 2040 2910 2937.29 1.12 0 24968 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 814 34.64 2.22 12 0.24 84.00 1313.00 5410 20240614 -46.21 2070 20231227 40.58 5410 -46.21 20240614 2070 40.58 20240105 5410 -46.21 20240614 2070 40.58 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
8 20241121 101138 57 100.00 KOSDAQ 기계.장비 N N N N N 2910 0 3 0.00 152857270 51911 33.59 2910 3000 2895 3780 2040 2910 2944.60 1.12 0 17078 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 814 34.64 2.22 12 0.19 84.00 1313.00 5410 20240614 -46.21 2070 20231227 40.58 5410 -46.21 20240614 2070 40.58 20240105 5410 -46.21 20240614 2070 40.58 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
9 20241121 091139 57 100.00 KOSDAQ 기계.장비 N N N N N 3000 90 2 3.09 36233195 12168 7.87 2910 3000 2910 3780 2040 2910 2977.74 1.12 0 6854 3073 2991 2928 2846 2783 2960 2815 28 870 100 1970 5 1 27965627 839 35.71 2.28 12 0.04 84.00 1313.00 5410 20240614 -44.55 2070 20231227 44.93 5410 -44.55 20240614 2070 44.93 20240105 5410 -44.55 20240614 2070 44.93 20231227 2.79 N 320000 100 27 억 313134 N N 0 N 00 N
10 20241120 161129 57 100.00 KOSDAQ 기계.장비 N N N N N 2910 -10 5 -0.34 454933530 154308 103.69 2920 3010 2865 3795 2045 2920 2948.32 1.02 0 26908 3126 3022 2896 2792 2666 3075 2845 28 875 100 1980 5 1 27965627 814 34.64 2.22 12 0.55 84.00 1313.00 5410 20240614 -46.21 2070 20231227 40.58 5410 -46.21 20240614 2070 40.58 20240105 5410 -46.21 20240614 2070 40.58 20231227 2.86 N 320000 100 27 억 286252 N N 0 N 00 N
11 20241120 151143 57 100.00 KOSDAQ 기계.장비 N N N N N 2920 0 3 0.00 448816650 152209 102.28 2920 3010 2865 3795 2045 2920 2948.69 1.02 0 26702 3126 3022 2896 2792 2666 3075 2845 28 875 100 1980 5 1 27965627 817 34.76 2.22 12 0.54 84.00 1313.00 5410 20240614 -46.03 2070 20231227 41.06 5410 -46.03 20240614 2070 41.06 20240105 5410 -46.03 20240614 2070 41.06 20231227 2.86 N 320000 100 27 억 286252 N N 0 N 00 N
12 20241120 141146 57 100.00 KOSDAQ 기계.장비 N N N N N 2965 45 2 1.54 413156875 140044 94.10 2920 3010 2865 3795 2045 2920 2950.19 1.02 0 30699 3126 3022 2896 2792 2666 3075 2845 28 875 100 1980 5 1 27965627 829 35.30 2.26 12 0.50 84.00 1313.00 5410 20240614 -45.19 2070 20231227 43.24 5410 -45.19 20240614 2070 43.24 20240105 5410 -45.19 20240614 2070 43.24 20231227 2.86 N 320000 100 27 억 286252 N N 0 N 00 N