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
241790/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
20241121,161007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4965,100,2,2.06,213264150,43549,185.26,4875,4980,4865,6320,3410,4865,4897.11,1.00,0,-17662,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,497,3.83,0.46,12,0.44,1298.00,10702.00,14400,20231219,-65.52,4510,20241114,10.09,13410,-62.98,20240124,4510,10.09,20241114,14400,-65.52,20231219,4510,10.09,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,151028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4915,50,2,1.03,144426490,29441,125.24,4875,4980,4870,6320,3410,4865,4905.62,1.00,0,-5809,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,492,3.79,0.46,12,0.29,1298.00,10702.00,14400,20231219,-65.87,4510,20241114,8.98,13410,-63.35,20240124,4510,8.98,20241114,14400,-65.87,20231219,4510,8.98,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,141025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4905,40,2,0.82,105591895,21505,91.48,4875,4980,4870,6320,3410,4865,4910.11,1.00,0,323,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,491,3.78,0.46,12,0.21,1298.00,10702.00,14400,20231219,-65.94,4510,20241114,8.76,13410,-63.42,20240124,4510,8.76,20241114,14400,-65.94,20231219,4510,8.76,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,131018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,60,2,1.23,97768580,19915,84.72,4875,4980,4870,6320,3410,4865,4909.29,1.00,0,737,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,493,3.79,0.46,12,0.20,1298.00,10702.00,14400,20231219,-65.80,4510,20241114,9.20,13410,-63.27,20240124,4510,9.20,20241114,14400,-65.80,20231219,4510,9.20,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,121019,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,5,2,0.10,79263740,16158,68.74,4875,4980,4870,6320,3410,4865,4905.54,1.00,0,1647,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,487,3.75,0.46,12,0.16,1298.00,10702.00,14400,20231219,-66.18,4510,20241114,7.98,13410,-63.68,20240124,4510,7.98,20241114,14400,-66.18,20231219,4510,7.98,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,111022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,45,2,0.92,57403085,11698,49.76,4875,4980,4875,6320,3410,4865,4907.09,1.00,0,2394,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,491,3.78,0.46,12,0.12,1298.00,10702.00,14400,20231219,-65.90,4510,20241114,8.87,13410,-63.39,20240124,4510,8.87,20241114,14400,-65.90,20231219,4510,8.87,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,101021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4920,55,2,1.13,46459510,9473,40.30,4875,4980,4875,6320,3410,4865,4904.41,1.00,0,2326,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,492,3.79,0.46,12,0.09,1298.00,10702.00,14400,20231219,-65.83,4510,20241114,9.09,13410,-63.31,20240124,4510,9.09,20241114,14400,-65.83,20231219,4510,9.09,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241121,091024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4910,45,2,0.92,4460825,915,3.89,4875,4910,4875,6320,3410,4865,4875.22,1.00,0,-62,5028,4946,4818,4736,4608,4987,4777,50,1455,500,3400,5,1,10002634,491,3.78,0.46,12,0.01,1298.00,10702.00,14400,20231219,-65.90,4510,20241114,8.87,13410,-63.39,20240124,4510,8.87,20241114,14400,-65.90,20231219,4510,8.87,20241114,3.43,N,241790,500,50 억,,99553,N,N,0,N,00,N
20241120,161014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,5,2,0.10,112599240,23505,156.63,4815,4900,4690,6310,3405,4860,4790.44,1.00,0,-833,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,487,3.75,0.45,12,0.23,1298.00,10702.00,14400,20231219,-66.22,4510,20241114,7.87,13410,-63.72,20240124,4510,7.87,20241114,14400,-66.22,20231219,4510,7.87,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N
20241120,151028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-10,5,-0.21,111413880,23261,155.00,4815,4900,4690,6310,3405,4860,4789.73,1.00,0,-889,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,485,3.74,0.45,12,0.23,1298.00,10702.00,14400,20231219,-66.32,4510,20241114,7.54,13410,-63.83,20240124,4510,7.54,20241114,14400,-66.32,20231219,4510,7.54,20241114,3.49,N,241790,500,50 억,,100191,N,N,0,N,00,N
20241120,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-10,5,-0.21,106500320,22245,148.23,4815,4900,4690,6310,3405,4860,4787.61,1.00,0,-1034,5153,5006,4933,4786,4713,4970,4750,50,1450,500,3400,5,1,10002634,485,3.74,0.45,12,0.22,1298.00,10702.00,14400,20231219,-66.32,4510,20241114,7.54,13410,-63.83,20240124,4510,7.54,20241114,14400,-66.32,20231219,4510,7.54,20241114,3.49,N,241790,500,50 억,,100191,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 161007 57 100.00 KOSDAQ 기계.장비 N N N N N 4965 100 2 2.06 213264150 43549 185.26 4875 4980 4865 6320 3410 4865 4897.11 1.00 0 -17662 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 497 3.83 0.46 12 0.44 1298.00 10702.00 14400 20231219 -65.52 4510 20241114 10.09 13410 -62.98 20240124 4510 10.09 20241114 14400 -65.52 20231219 4510 10.09 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
3 20241121 151028 57 100.00 KOSDAQ 기계.장비 N N N N N 4915 50 2 1.03 144426490 29441 125.24 4875 4980 4870 6320 3410 4865 4905.62 1.00 0 -5809 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 492 3.79 0.46 12 0.29 1298.00 10702.00 14400 20231219 -65.87 4510 20241114 8.98 13410 -63.35 20240124 4510 8.98 20241114 14400 -65.87 20231219 4510 8.98 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
4 20241121 141025 57 100.00 KOSDAQ 기계.장비 N N N N N 4905 40 2 0.82 105591895 21505 91.48 4875 4980 4870 6320 3410 4865 4910.11 1.00 0 323 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 491 3.78 0.46 12 0.21 1298.00 10702.00 14400 20231219 -65.94 4510 20241114 8.76 13410 -63.42 20240124 4510 8.76 20241114 14400 -65.94 20231219 4510 8.76 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
5 20241121 131018 57 100.00 KOSDAQ 기계.장비 N N N N N 4925 60 2 1.23 97768580 19915 84.72 4875 4980 4870 6320 3410 4865 4909.29 1.00 0 737 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 493 3.79 0.46 12 0.20 1298.00 10702.00 14400 20231219 -65.80 4510 20241114 9.20 13410 -63.27 20240124 4510 9.20 20241114 14400 -65.80 20231219 4510 9.20 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
6 20241121 121019 57 100.00 KOSDAQ 기계.장비 N N N N N 4870 5 2 0.10 79263740 16158 68.74 4875 4980 4870 6320 3410 4865 4905.54 1.00 0 1647 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 487 3.75 0.46 12 0.16 1298.00 10702.00 14400 20231219 -66.18 4510 20241114 7.98 13410 -63.68 20240124 4510 7.98 20241114 14400 -66.18 20231219 4510 7.98 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
7 20241121 111022 57 100.00 KOSDAQ 기계.장비 N N N N N 4910 45 2 0.92 57403085 11698 49.76 4875 4980 4875 6320 3410 4865 4907.09 1.00 0 2394 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 491 3.78 0.46 12 0.12 1298.00 10702.00 14400 20231219 -65.90 4510 20241114 8.87 13410 -63.39 20240124 4510 8.87 20241114 14400 -65.90 20231219 4510 8.87 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
8 20241121 101021 57 100.00 KOSDAQ 기계.장비 N N N N N 4920 55 2 1.13 46459510 9473 40.30 4875 4980 4875 6320 3410 4865 4904.41 1.00 0 2326 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 492 3.79 0.46 12 0.09 1298.00 10702.00 14400 20231219 -65.83 4510 20241114 9.09 13410 -63.31 20240124 4510 9.09 20241114 14400 -65.83 20231219 4510 9.09 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
9 20241121 091024 57 100.00 KOSDAQ 기계.장비 N N N N N 4910 45 2 0.92 4460825 915 3.89 4875 4910 4875 6320 3410 4865 4875.22 1.00 0 -62 5028 4946 4818 4736 4608 4987 4777 50 1455 500 3400 5 1 10002634 491 3.78 0.46 12 0.01 1298.00 10702.00 14400 20231219 -65.90 4510 20241114 8.87 13410 -63.39 20240124 4510 8.87 20241114 14400 -65.90 20231219 4510 8.87 20241114 3.43 N 241790 500 50 억 99553 N N 0 N 00 N
10 20241120 161014 57 100.00 KOSDAQ 기계.장비 N N N N N 4865 5 2 0.10 112599240 23505 156.63 4815 4900 4690 6310 3405 4860 4790.44 1.00 0 -833 5153 5006 4933 4786 4713 4970 4750 50 1450 500 3400 5 1 10002634 487 3.75 0.45 12 0.23 1298.00 10702.00 14400 20231219 -66.22 4510 20241114 7.87 13410 -63.72 20240124 4510 7.87 20241114 14400 -66.22 20231219 4510 7.87 20241114 3.49 N 241790 500 50 억 100191 N N 0 N 00 N
11 20241120 151028 57 100.00 KOSDAQ 기계.장비 N N N N N 4850 -10 5 -0.21 111413880 23261 155.00 4815 4900 4690 6310 3405 4860 4789.73 1.00 0 -889 5153 5006 4933 4786 4713 4970 4750 50 1450 500 3400 5 1 10002634 485 3.74 0.45 12 0.23 1298.00 10702.00 14400 20231219 -66.32 4510 20241114 7.54 13410 -63.83 20240124 4510 7.54 20241114 14400 -66.32 20231219 4510 7.54 20241114 3.49 N 241790 500 50 억 100191 N N 0 N 00 N
12 20241120 141029 57 100.00 KOSDAQ 기계.장비 N N N N N 4850 -10 5 -0.21 106500320 22245 148.23 4815 4900 4690 6310 3405 4860 4787.61 1.00 0 -1034 5153 5006 4933 4786 4713 4970 4750 50 1450 500 3400 5 1 10002634 485 3.74 0.45 12 0.22 1298.00 10702.00 14400 20231219 -66.32 4510 20241114 7.54 13410 -63.83 20240124 4510 7.54 20241114 14400 -66.32 20231219 4510 7.54 20241114 3.49 N 241790 500 50 억 100191 N N 0 N 00 N