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
177350/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
20241121,160854,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,199,-8,5,-3.86,301160895,1497639,174.58,202,208,197,269,145,207,201.09,0.67,0,-173395,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,178,-0.34,0.58,12,1.68,-579.00,343.00,2120,20231220,-90.61,197,20241121,1.02,1292,-84.60,20240104,197,1.02,20241121,2580,-92.29,20231213,197,1.02,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,150913,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,202,-5,5,-2.42,288071219,1432046,166.93,202,208,197,269,145,207,201.16,0.67,0,-141819,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,181,-0.35,0.59,12,1.60,-579.00,343.00,2120,20231220,-90.47,197,20241121,2.54,1292,-84.37,20240104,197,2.54,20241121,2580,-92.17,20231213,197,2.54,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,140911,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,201,-6,5,-2.90,263367347,1309018,152.59,202,208,197,269,145,207,201.19,0.67,0,-98204,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,180,-0.35,0.59,12,1.46,-579.00,343.00,2120,20231220,-90.52,197,20241121,2.03,1292,-84.44,20240104,197,2.03,20241121,2580,-92.21,20231213,197,2.03,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,130904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,202,-5,5,-2.42,254330942,1264125,147.36,202,208,197,269,145,207,201.19,0.67,0,-87000,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,181,-0.35,0.59,12,1.41,-579.00,343.00,2120,20231220,-90.47,197,20241121,2.54,1292,-84.37,20240104,197,2.54,20241121,2580,-92.17,20231213,197,2.54,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,120904,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,201,-6,5,-2.90,202537707,1004762,117.12,202,208,199,269,145,207,201.58,0.67,0,-91308,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,180,-0.35,0.59,12,1.12,-579.00,343.00,2120,20231220,-90.52,199,20241121,1.01,1292,-84.44,20240104,199,1.01,20241121,2580,-92.21,20231213,199,1.01,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,110907,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,204,-3,5,-1.45,112567033,556231,64.84,202,208,200,269,145,207,202.37,0.67,0,-39153,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,182,-0.35,0.59,12,0.62,-579.00,343.00,2120,20231220,-90.38,200,20241121,2.00,1292,-84.21,20240104,200,2.00,20241121,2580,-92.09,20231213,200,2.00,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,100908,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,205,-2,5,-0.97,95933662,473838,55.23,202,208,200,269,145,207,202.46,0.67,0,-19535,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,183,-0.35,0.60,12,0.53,-579.00,343.00,2120,20231220,-90.33,200,20241121,2.50,1292,-84.13,20240104,200,2.50,20241121,2580,-92.05,20231213,200,2.50,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241121,090908,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,202,-5,5,-2.42,34412960,169272,19.73,202,208,200,269,145,207,203.30,0.67,0,33484,217,212,206,201,195,214,203,447,62,500,120,1,1,89372043,181,-0.35,0.59,12,0.19,-579.00,343.00,2120,20231220,-90.47,200,20241121,1.00,1292,-84.37,20240104,200,1.00,20241121,2580,-92.17,20231213,200,1.00,20241121,0.00,N,177350,500,446 억,,601722,N,N,0,N,00,N
20241120,160901,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,207,2,2,0.98,173684682,848184,119.97,203,211,200,266,144,205,204.75,0.51,0,157290,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,185,-0.36,0.60,12,0.95,-579.00,343.00,2120,20231220,-90.24,200,20241120,3.50,1292,-83.98,20240104,200,3.50,20241120,2580,-91.98,20231213,200,3.50,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N
20241120,150912,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,208,3,2,1.46,167554687,818517,115.78,203,211,200,266,144,205,204.71,0.51,0,157311,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,186,-0.36,0.61,12,0.92,-579.00,343.00,2120,20231220,-90.19,200,20241120,4.00,1292,-83.90,20240104,200,4.00,20241120,2580,-91.94,20231213,200,4.00,20241120,0.00,N,177350,500,446 억,,456818,N,N,0,N,00,N
20241120,140914,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,206,1,2,0.49,114225886,561710,79.45,203,209,200,266,144,205,203.35,0.51,0,41944,217,211,207,201,197,209,199,447,61,500,120,1,1,89372043,184,-0.36,0.60,12,0.63,-579.00,343.00,2120,20231220,-90.28,200,20241120,3.00,1292,-84.06,20240104,200,3.00,20241120,2580,-92.02,20231213,200,3.00,20241120,0.00,N,177350,500,446 억,,456818,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 160854 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 199 -8 5 -3.86 301160895 1497639 174.58 202 208 197 269 145 207 201.09 0.67 0 -173395 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 178 -0.34 0.58 12 1.68 -579.00 343.00 2120 20231220 -90.61 197 20241121 1.02 1292 -84.60 20240104 197 1.02 20241121 2580 -92.29 20231213 197 1.02 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
3 20241121 150913 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 202 -5 5 -2.42 288071219 1432046 166.93 202 208 197 269 145 207 201.16 0.67 0 -141819 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 181 -0.35 0.59 12 1.60 -579.00 343.00 2120 20231220 -90.47 197 20241121 2.54 1292 -84.37 20240104 197 2.54 20241121 2580 -92.17 20231213 197 2.54 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
4 20241121 140911 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 201 -6 5 -2.90 263367347 1309018 152.59 202 208 197 269 145 207 201.19 0.67 0 -98204 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 180 -0.35 0.59 12 1.46 -579.00 343.00 2120 20231220 -90.52 197 20241121 2.03 1292 -84.44 20240104 197 2.03 20241121 2580 -92.21 20231213 197 2.03 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
5 20241121 130904 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 202 -5 5 -2.42 254330942 1264125 147.36 202 208 197 269 145 207 201.19 0.67 0 -87000 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 181 -0.35 0.59 12 1.41 -579.00 343.00 2120 20231220 -90.47 197 20241121 2.54 1292 -84.37 20240104 197 2.54 20241121 2580 -92.17 20231213 197 2.54 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
6 20241121 120904 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 201 -6 5 -2.90 202537707 1004762 117.12 202 208 199 269 145 207 201.58 0.67 0 -91308 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 180 -0.35 0.59 12 1.12 -579.00 343.00 2120 20231220 -90.52 199 20241121 1.01 1292 -84.44 20240104 199 1.01 20241121 2580 -92.21 20231213 199 1.01 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
7 20241121 110907 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 204 -3 5 -1.45 112567033 556231 64.84 202 208 200 269 145 207 202.37 0.67 0 -39153 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 182 -0.35 0.59 12 0.62 -579.00 343.00 2120 20231220 -90.38 200 20241121 2.00 1292 -84.21 20240104 200 2.00 20241121 2580 -92.09 20231213 200 2.00 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
8 20241121 100908 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 205 -2 5 -0.97 95933662 473838 55.23 202 208 200 269 145 207 202.46 0.67 0 -19535 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 183 -0.35 0.60 12 0.53 -579.00 343.00 2120 20231220 -90.33 200 20241121 2.50 1292 -84.13 20240104 200 2.50 20241121 2580 -92.05 20231213 200 2.50 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
9 20241121 090908 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 202 -5 5 -2.42 34412960 169272 19.73 202 208 200 269 145 207 203.30 0.67 0 33484 217 212 206 201 195 214 203 447 62 500 120 1 1 89372043 181 -0.35 0.59 12 0.19 -579.00 343.00 2120 20231220 -90.47 200 20241121 1.00 1292 -84.37 20240104 200 1.00 20241121 2580 -92.17 20231213 200 1.00 20241121 0.00 N 177350 500 446 억 601722 N N 0 N 00 N
10 20241120 160901 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 207 2 2 0.98 173684682 848184 119.97 203 211 200 266 144 205 204.75 0.51 0 157290 217 211 207 201 197 209 199 447 61 500 120 1 1 89372043 185 -0.36 0.60 12 0.95 -579.00 343.00 2120 20231220 -90.24 200 20241120 3.50 1292 -83.98 20240104 200 3.50 20241120 2580 -91.98 20231213 200 3.50 20241120 0.00 N 177350 500 446 억 456818 N N 0 N 00 N
11 20241120 150912 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 208 3 2 1.46 167554687 818517 115.78 203 211 200 266 144 205 204.71 0.51 0 157311 217 211 207 201 197 209 199 447 61 500 120 1 1 89372043 186 -0.36 0.61 12 0.92 -579.00 343.00 2120 20231220 -90.19 200 20241120 4.00 1292 -83.90 20240104 200 4.00 20241120 2580 -91.94 20231213 200 4.00 20241120 0.00 N 177350 500 446 억 456818 N N 0 N 00 N
12 20241120 140914 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 206 1 2 0.49 114225886 561710 79.45 203 209 200 266 144 205 203.35 0.51 0 41944 217 211 207 201 197 209 199 447 61 500 120 1 1 89372043 184 -0.36 0.60 12 0.63 -579.00 343.00 2120 20231220 -90.28 200 20241120 3.00 1292 -84.06 20240104 200 3.00 20241120 2580 -92.02 20231213 200 3.00 20241120 0.00 N 177350 500 446 억 456818 N N 0 N 00 N