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
382480/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
20241121,161210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,20,2,0.95,88192405,41650,109.51,2115,2140,2080,2745,1485,2115,2117.40,0.34,0,5584,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,840,12.94,1.05,12,0.11,165.00,2027.00,3655,20231214,-41.59,1930,20240805,10.62,3565,-40.11,20240312,1930,10.62,20240805,3655,-41.59,20231214,1930,10.62,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,151232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,5,2,0.24,80543925,38061,100.07,2115,2140,2080,2745,1485,2115,2116.18,0.34,0,6529,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,834,12.85,1.05,12,0.10,165.00,2027.00,3655,20231214,-42.00,1930,20240805,9.84,3565,-40.53,20240312,1930,9.84,20240805,3655,-42.00,20231214,1930,9.84,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,141230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,5,2,0.24,62036960,29361,77.20,2115,2140,2080,2745,1485,2115,2112.90,0.34,0,6690,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,834,12.85,1.05,12,0.07,165.00,2027.00,3655,20231214,-42.00,1930,20240805,9.84,3565,-40.53,20240312,1930,9.84,20240805,3655,-42.00,20231214,1930,9.84,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,131222,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,10,2,0.47,50450070,23889,62.81,2115,2140,2080,2745,1485,2115,2111.85,0.34,0,2029,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,836,12.88,1.05,12,0.06,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,121224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,5,2,0.24,39554230,18737,49.27,2115,2140,2080,2745,1485,2115,2111.02,0.34,0,2366,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,834,12.85,1.05,12,0.05,165.00,2027.00,3655,20231214,-42.00,1930,20240805,9.84,3565,-40.53,20240312,1930,9.84,20240805,3655,-42.00,20231214,1930,9.84,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,111228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-10,5,-0.47,30515595,14482,38.08,2115,2125,2080,2745,1485,2115,2107.14,0.34,0,-560,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,828,12.76,1.04,12,0.04,165.00,2027.00,3655,20231214,-42.41,1930,20240805,9.07,3565,-40.95,20240312,1930,9.07,20240805,3655,-42.41,20231214,1930,9.07,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,101227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-5,5,-0.24,13054185,6205,16.31,2115,2115,2080,2745,1485,2115,2103.82,0.34,0,-1276,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,830,12.79,1.04,12,0.02,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241121,091228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-10,5,-0.47,5345375,2530,6.65,2115,2115,2105,2745,1485,2115,2112.80,0.34,0,-1015,2155,2135,2115,2095,2075,2145,2105,39,630,100,1520,5,1,39357140,828,12.76,1.04,12,0.01,165.00,2027.00,3655,20231214,-42.41,1930,20240805,9.07,3565,-40.95,20240312,1930,9.07,20240805,3655,-42.41,20231214,1930,9.07,20240805,3.04,N,382480,100,39 억,,132503,N,N,0,N,00,N
20241120,161216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,79208320,37413,140.99,2100,2135,2095,2740,1480,2110,2117.14,0.31,0,9966,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,832,12.82,1.04,12,0.10,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N
20241120,151232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2115,5,2,0.24,77190145,36460,137.40,2100,2135,2095,2740,1480,2110,2117.12,0.31,0,10014,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,832,12.82,1.04,12,0.09,165.00,2027.00,3655,20231214,-42.13,1930,20240805,9.59,3565,-40.67,20240312,1930,9.59,20240805,3655,-42.13,20231214,1930,9.59,20240805,3.04,N,382480,100,39 억,,122563,N,N,0,N,00,N
20241120,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,59993020,28339,106.80,2100,2135,2095,2740,1480,2110,2116.98,0.31,0,6005,2153,2131,2108,2086,2063,2142,2097,39,630,100,1510,5,1,39357140,836,12.88,1.05,12,0.07,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.04,N,382480,100,39 억,,122563,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 161210 57 100.00 KOSDAQ 기계.장비 N N N N N 2135 20 2 0.95 88192405 41650 109.51 2115 2140 2080 2745 1485 2115 2117.40 0.34 0 5584 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 840 12.94 1.05 12 0.11 165.00 2027.00 3655 20231214 -41.59 1930 20240805 10.62 3565 -40.11 20240312 1930 10.62 20240805 3655 -41.59 20231214 1930 10.62 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
3 20241121 151232 57 100.00 KOSDAQ 기계.장비 N N N N N 2120 5 2 0.24 80543925 38061 100.07 2115 2140 2080 2745 1485 2115 2116.18 0.34 0 6529 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 834 12.85 1.05 12 0.10 165.00 2027.00 3655 20231214 -42.00 1930 20240805 9.84 3565 -40.53 20240312 1930 9.84 20240805 3655 -42.00 20231214 1930 9.84 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
4 20241121 141230 57 100.00 KOSDAQ 기계.장비 N N N N N 2120 5 2 0.24 62036960 29361 77.20 2115 2140 2080 2745 1485 2115 2112.90 0.34 0 6690 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 834 12.85 1.05 12 0.07 165.00 2027.00 3655 20231214 -42.00 1930 20240805 9.84 3565 -40.53 20240312 1930 9.84 20240805 3655 -42.00 20231214 1930 9.84 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
5 20241121 131222 57 100.00 KOSDAQ 기계.장비 N N N N N 2125 10 2 0.47 50450070 23889 62.81 2115 2140 2080 2745 1485 2115 2111.85 0.34 0 2029 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 836 12.88 1.05 12 0.06 165.00 2027.00 3655 20231214 -41.86 1930 20240805 10.10 3565 -40.39 20240312 1930 10.10 20240805 3655 -41.86 20231214 1930 10.10 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
6 20241121 121224 57 100.00 KOSDAQ 기계.장비 N N N N N 2120 5 2 0.24 39554230 18737 49.27 2115 2140 2080 2745 1485 2115 2111.02 0.34 0 2366 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 834 12.85 1.05 12 0.05 165.00 2027.00 3655 20231214 -42.00 1930 20240805 9.84 3565 -40.53 20240312 1930 9.84 20240805 3655 -42.00 20231214 1930 9.84 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
7 20241121 111228 57 100.00 KOSDAQ 기계.장비 N N N N N 2105 -10 5 -0.47 30515595 14482 38.08 2115 2125 2080 2745 1485 2115 2107.14 0.34 0 -560 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 828 12.76 1.04 12 0.04 165.00 2027.00 3655 20231214 -42.41 1930 20240805 9.07 3565 -40.95 20240312 1930 9.07 20240805 3655 -42.41 20231214 1930 9.07 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
8 20241121 101227 57 100.00 KOSDAQ 기계.장비 N N N N N 2110 -5 5 -0.24 13054185 6205 16.31 2115 2115 2080 2745 1485 2115 2103.82 0.34 0 -1276 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 830 12.79 1.04 12 0.02 165.00 2027.00 3655 20231214 -42.27 1930 20240805 9.33 3565 -40.81 20240312 1930 9.33 20240805 3655 -42.27 20231214 1930 9.33 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
9 20241121 091228 57 100.00 KOSDAQ 기계.장비 N N N N N 2105 -10 5 -0.47 5345375 2530 6.65 2115 2115 2105 2745 1485 2115 2112.80 0.34 0 -1015 2155 2135 2115 2095 2075 2145 2105 39 630 100 1520 5 1 39357140 828 12.76 1.04 12 0.01 165.00 2027.00 3655 20231214 -42.41 1930 20240805 9.07 3565 -40.95 20240312 1930 9.07 20240805 3655 -42.41 20231214 1930 9.07 20240805 3.04 N 382480 100 39 억 132503 N N 0 N 00 N
10 20241120 161216 57 100.00 KOSDAQ 기계.장비 N N N N N 2115 5 2 0.24 79208320 37413 140.99 2100 2135 2095 2740 1480 2110 2117.14 0.31 0 9966 2153 2131 2108 2086 2063 2142 2097 39 630 100 1510 5 1 39357140 832 12.82 1.04 12 0.10 165.00 2027.00 3655 20231214 -42.13 1930 20240805 9.59 3565 -40.67 20240312 1930 9.59 20240805 3655 -42.13 20231214 1930 9.59 20240805 3.04 N 382480 100 39 억 122563 N N 0 N 00 N
11 20241120 151232 57 100.00 KOSDAQ 기계.장비 N N N N N 2115 5 2 0.24 77190145 36460 137.40 2100 2135 2095 2740 1480 2110 2117.12 0.31 0 10014 2153 2131 2108 2086 2063 2142 2097 39 630 100 1510 5 1 39357140 832 12.82 1.04 12 0.09 165.00 2027.00 3655 20231214 -42.13 1930 20240805 9.59 3565 -40.67 20240312 1930 9.59 20240805 3655 -42.13 20231214 1930 9.59 20240805 3.04 N 382480 100 39 억 122563 N N 0 N 00 N
12 20241120 141234 57 100.00 KOSDAQ 기계.장비 N N N N N 2125 15 2 0.71 59993020 28339 106.80 2100 2135 2095 2740 1480 2110 2116.98 0.31 0 6005 2153 2131 2108 2086 2063 2142 2097 39 630 100 1510 5 1 39357140 836 12.88 1.05 12 0.07 165.00 2027.00 3655 20231214 -41.86 1930 20240805 10.10 3565 -40.39 20240312 1930 10.10 20240805 3655 -41.86 20231214 1930 10.10 20240805 3.04 N 382480 100 39 억 122563 N N 0 N 00 N