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
040910/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
20241121,160447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,-5,5,-0.11,78722885,17544,84.48,4525,4535,4445,5820,3140,4480,4487.19,2.16,0,-1691,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,831,-2.21,0.53,12,0.09,-2026.00,8452.00,11580,20240408,-61.36,4155,20241115,7.70,11580,-61.36,20240408,4155,7.70,20241115,11580,-61.36,20240408,4155,7.70,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,150457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,-20,5,-0.45,56114750,12512,60.25,4525,4535,4445,5820,3140,4480,4484.87,2.16,0,-923,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,828,-2.20,0.53,12,0.07,-2026.00,8452.00,11580,20240408,-61.49,4155,20241115,7.34,11580,-61.49,20240408,4155,7.34,20241115,11580,-61.49,20240408,4155,7.34,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,140455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,-5,5,-0.11,46826040,10436,50.25,4525,4535,4445,5820,3140,4480,4486.97,2.16,0,-992,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,831,-2.21,0.53,12,0.06,-2026.00,8452.00,11580,20240408,-61.36,4155,20241115,7.70,11580,-61.36,20240408,4155,7.70,20241115,11580,-61.36,20240408,4155,7.70,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,130451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,-10,5,-0.22,40162070,8949,43.09,4525,4535,4445,5820,3140,4480,4487.88,2.16,0,-1287,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,830,-2.21,0.53,12,0.05,-2026.00,8452.00,11580,20240408,-61.40,4155,20241115,7.58,11580,-61.40,20240408,4155,7.58,20241115,11580,-61.40,20240408,4155,7.58,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,120451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,-15,5,-0.33,38995000,8688,41.83,4525,4535,4445,5820,3140,4480,4488.37,2.16,0,-1183,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,829,-2.20,0.53,12,0.05,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,110450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4460,-20,5,-0.45,34710425,7726,37.20,4525,4535,4445,5820,3140,4480,4492.68,2.16,0,-1202,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,828,-2.20,0.53,12,0.04,-2026.00,8452.00,11580,20240408,-61.49,4155,20241115,7.34,11580,-61.49,20240408,4155,7.34,20241115,11580,-61.49,20240408,4155,7.34,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,100456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4475,-5,5,-0.11,26435410,5872,28.27,4525,4535,4475,5820,3140,4480,4501.94,2.16,0,-861,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,831,-2.21,0.53,12,0.03,-2026.00,8452.00,11580,20240408,-61.36,4155,20241115,7.70,11580,-61.36,20240408,4155,7.70,20241115,11580,-61.36,20240408,4155,7.70,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241121,090453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,40,2,0.89,1821710,403,1.94,4525,4525,4520,5820,3140,4480,4520.37,2.16,0,-341,4553,4516,4483,4446,4413,4500,4430,93,1340,500,3220,5,1,18574275,840,-2.23,0.53,12,0.00,-2026.00,8452.00,11580,20240408,-60.97,4155,20241115,8.78,11580,-60.97,20240408,4155,8.78,20241115,11580,-60.97,20240408,4155,8.78,20241115,1.24,N,040910,500,92 억,,400327,N,N,0,N,00,N
20241120,160450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,25,2,0.56,92965555,20758,38.49,4500,4520,4450,5790,3120,4455,4478.54,2.16,0,-67,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,832,-2.21,0.53,12,0.11,-2026.00,8452.00,11580,20240408,-61.31,4155,20241115,7.82,11580,-61.31,20240408,4155,7.82,20241115,11580,-61.31,20240408,4155,7.82,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N
20241120,150458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,40,2,0.90,88951030,19862,36.83,4500,4520,4450,5790,3120,4455,4478.45,2.16,0,-27,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,835,-2.22,0.53,12,0.11,-2026.00,8452.00,11580,20240408,-61.18,4155,20241115,8.18,11580,-61.18,20240408,4155,8.18,20241115,11580,-61.18,20240408,4155,8.18,20241115,1.25,N,040910,500,92 억,,400381,N,N,0,N,00,N
20241120,140457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,30,2,0.67,73751240,16475,30.55,4500,4520,4450,5790,3120,4455,4476.55,2.16,0,-625,4595,4525,4435,4365,4275,4560,4400,93,1335,500,3200,5,1,18574275,833,-2.21,0.53,12,0.09,-2026.00,8452.00,11580,20240408,-61.27,4155,20241115,7.94,11580,-61.27,20240408,4155,7.94,20241115,11580,-61.27,20240408,4155,7.94,20241115,1.25,N,040910,500,92 억,,400381,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 160447 57 100.00 KOSDAQ 기계.장비 N N N N N 4475 -5 5 -0.11 78722885 17544 84.48 4525 4535 4445 5820 3140 4480 4487.19 2.16 0 -1691 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 831 -2.21 0.53 12 0.09 -2026.00 8452.00 11580 20240408 -61.36 4155 20241115 7.70 11580 -61.36 20240408 4155 7.70 20241115 11580 -61.36 20240408 4155 7.70 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
3 20241121 150457 57 100.00 KOSDAQ 기계.장비 N N N N N 4460 -20 5 -0.45 56114750 12512 60.25 4525 4535 4445 5820 3140 4480 4484.87 2.16 0 -923 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 828 -2.20 0.53 12 0.07 -2026.00 8452.00 11580 20240408 -61.49 4155 20241115 7.34 11580 -61.49 20240408 4155 7.34 20241115 11580 -61.49 20240408 4155 7.34 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
4 20241121 140455 57 100.00 KOSDAQ 기계.장비 N N N N N 4475 -5 5 -0.11 46826040 10436 50.25 4525 4535 4445 5820 3140 4480 4486.97 2.16 0 -992 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 831 -2.21 0.53 12 0.06 -2026.00 8452.00 11580 20240408 -61.36 4155 20241115 7.70 11580 -61.36 20240408 4155 7.70 20241115 11580 -61.36 20240408 4155 7.70 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
5 20241121 130451 57 100.00 KOSDAQ 기계.장비 N N N N N 4470 -10 5 -0.22 40162070 8949 43.09 4525 4535 4445 5820 3140 4480 4487.88 2.16 0 -1287 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 830 -2.21 0.53 12 0.05 -2026.00 8452.00 11580 20240408 -61.40 4155 20241115 7.58 11580 -61.40 20240408 4155 7.58 20241115 11580 -61.40 20240408 4155 7.58 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
6 20241121 120451 57 100.00 KOSDAQ 기계.장비 N N N N N 4465 -15 5 -0.33 38995000 8688 41.83 4525 4535 4445 5820 3140 4480 4488.37 2.16 0 -1183 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 829 -2.20 0.53 12 0.05 -2026.00 8452.00 11580 20240408 -61.44 4155 20241115 7.46 11580 -61.44 20240408 4155 7.46 20241115 11580 -61.44 20240408 4155 7.46 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
7 20241121 110450 57 100.00 KOSDAQ 기계.장비 N N N N N 4460 -20 5 -0.45 34710425 7726 37.20 4525 4535 4445 5820 3140 4480 4492.68 2.16 0 -1202 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 828 -2.20 0.53 12 0.04 -2026.00 8452.00 11580 20240408 -61.49 4155 20241115 7.34 11580 -61.49 20240408 4155 7.34 20241115 11580 -61.49 20240408 4155 7.34 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
8 20241121 100456 57 100.00 KOSDAQ 기계.장비 N N N N N 4475 -5 5 -0.11 26435410 5872 28.27 4525 4535 4475 5820 3140 4480 4501.94 2.16 0 -861 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 831 -2.21 0.53 12 0.03 -2026.00 8452.00 11580 20240408 -61.36 4155 20241115 7.70 11580 -61.36 20240408 4155 7.70 20241115 11580 -61.36 20240408 4155 7.70 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
9 20241121 090453 57 100.00 KOSDAQ 기계.장비 N N N N N 4520 40 2 0.89 1821710 403 1.94 4525 4525 4520 5820 3140 4480 4520.37 2.16 0 -341 4553 4516 4483 4446 4413 4500 4430 93 1340 500 3220 5 1 18574275 840 -2.23 0.53 12 0.00 -2026.00 8452.00 11580 20240408 -60.97 4155 20241115 8.78 11580 -60.97 20240408 4155 8.78 20241115 11580 -60.97 20240408 4155 8.78 20241115 1.24 N 040910 500 92 억 400327 N N 0 N 00 N
10 20241120 160450 57 100.00 KOSDAQ 기계.장비 N N N N N 4480 25 2 0.56 92965555 20758 38.49 4500 4520 4450 5790 3120 4455 4478.54 2.16 0 -67 4595 4525 4435 4365 4275 4560 4400 93 1335 500 3200 5 1 18574275 832 -2.21 0.53 12 0.11 -2026.00 8452.00 11580 20240408 -61.31 4155 20241115 7.82 11580 -61.31 20240408 4155 7.82 20241115 11580 -61.31 20240408 4155 7.82 20241115 1.25 N 040910 500 92 억 400381 N N 0 N 00 N
11 20241120 150458 57 100.00 KOSDAQ 기계.장비 N N N N N 4495 40 2 0.90 88951030 19862 36.83 4500 4520 4450 5790 3120 4455 4478.45 2.16 0 -27 4595 4525 4435 4365 4275 4560 4400 93 1335 500 3200 5 1 18574275 835 -2.22 0.53 12 0.11 -2026.00 8452.00 11580 20240408 -61.18 4155 20241115 8.18 11580 -61.18 20240408 4155 8.18 20241115 11580 -61.18 20240408 4155 8.18 20241115 1.25 N 040910 500 92 억 400381 N N 0 N 00 N
12 20241120 140457 57 100.00 KOSDAQ 기계.장비 N N N N N 4485 30 2 0.67 73751240 16475 30.55 4500 4520 4450 5790 3120 4455 4476.55 2.16 0 -625 4595 4525 4435 4365 4275 4560 4400 93 1335 500 3200 5 1 18574275 833 -2.21 0.53 12 0.09 -2026.00 8452.00 11580 20240408 -61.27 4155 20241115 7.94 11580 -61.27 20240408 4155 7.94 20241115 11580 -61.27 20240408 4155 7.94 20241115 1.25 N 040910 500 92 억 400381 N N 0 N 00 N