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
271830/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
20241121,161037,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1784,16,2,0.90,334478165,190790,431.98,1750,1788,1724,2295,1238,1768,1749.04,0.61,0,33710,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,526,6.86,0.75,12,0.65,260.00,2383.00,5440,20240205,-67.21,1724,20241121,3.48,5440,-67.21,20240205,1724,3.48,20241121,5440,-67.21,20240205,1724,3.48,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,151058,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1773,5,2,0.28,273497451,156613,354.60,1750,1788,1724,2295,1238,1768,1746.33,0.61,0,36622,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,523,6.82,0.74,12,0.53,260.00,2383.00,5440,20240205,-67.41,1724,20241121,2.84,5440,-67.41,20240205,1724,2.84,20241121,5440,-67.41,20240205,1724,2.84,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,141055,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,17,2,0.96,252176150,144573,327.34,1750,1788,1724,2295,1238,1768,1744.28,0.61,0,35620,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,526,6.87,0.75,12,0.49,260.00,2383.00,5440,20240205,-67.19,1724,20241121,3.54,5440,-67.19,20240205,1724,3.54,20241121,5440,-67.19,20240205,1724,3.54,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,131048,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1766,-2,5,-0.11,234027930,134373,304.25,1750,1768,1724,2295,1238,1768,1741.63,0.61,0,29545,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,521,6.79,0.74,12,0.46,260.00,2383.00,5440,20240205,-67.54,1724,20241121,2.44,5440,-67.54,20240205,1724,2.44,20241121,5440,-67.54,20240205,1724,2.44,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,121048,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1738,-30,5,-1.70,179819159,103410,234.14,1750,1768,1724,2295,1238,1768,1738.90,0.61,0,14706,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,513,6.68,0.73,12,0.35,260.00,2383.00,5440,20240205,-68.05,1724,20241121,0.81,5440,-68.05,20240205,1724,0.81,20241121,5440,-68.05,20240205,1724,0.81,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,111052,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1741,-27,5,-1.53,111579872,64049,145.02,1750,1768,1724,2295,1238,1768,1742.10,0.61,0,11473,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,513,6.70,0.73,12,0.22,260.00,2383.00,5440,20240205,-68.00,1724,20241121,0.99,5440,-68.00,20240205,1724,0.99,20241121,5440,-68.00,20240205,1724,0.99,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,101050,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1742,-26,5,-1.47,106463686,61111,138.37,1750,1768,1724,2295,1238,1768,1742.14,0.61,0,12108,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,514,6.70,0.73,12,0.21,260.00,2383.00,5440,20240205,-67.98,1724,20241121,1.04,5440,-67.98,20240205,1724,1.04,20241121,5440,-67.98,20240205,1724,1.04,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241121,091053,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1761,-7,5,-0.40,64940270,37188,84.20,1750,1768,1743,2295,1238,1768,1746.27,0.61,0,28985,1818,1793,1779,1754,1740,1786,1747,29,527,100,1090,1,1,29490202,519,6.77,0.74,12,0.13,260.00,2383.00,5440,20240205,-67.63,1743,20241121,1.03,5440,-67.63,20240205,1743,1.03,20241121,5440,-67.63,20240205,1743,1.03,20241121,4.41,N,271830,100,29 억,,181247,N,N,0,N,00,N
20241120,161043,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1768,-34,5,-1.89,78399431,44166,44.98,1802,1804,1765,2340,1262,1802,1775.11,0.64,0,-8903,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,521,6.80,0.74,12,0.15,260.00,2383.00,5440,20240205,-67.50,1765,20241120,0.17,5440,-67.50,20240205,1765,0.17,20241120,5440,-67.50,20240205,1765,0.17,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N
20241120,151057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1785,-17,5,-0.94,59813214,33658,34.28,1802,1804,1765,2340,1262,1802,1777.09,0.64,0,-8646,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,526,6.87,0.75,12,0.11,260.00,2383.00,5440,20240205,-67.19,1765,20241120,1.13,5440,-67.19,20240205,1765,1.13,20241120,5440,-67.19,20240205,1765,1.13,20241120,4.46,N,271830,100,29 억,,190100,N,N,0,N,00,N
20241120,141059,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1784,-18,5,-1.00,55674714,31339,31.92,1802,1804,1765,2340,1262,1802,1776.53,0.64,0,-8656,1880,1840,1810,1770,1740,1826,1756,29,538,100,1110,1,1,29490202,526,6.86,0.75,12,0.11,260.00,2383.00,5440,20240205,-67.21,1765,20241120,1.08,5440,-67.21,20240205,1765,1.08,20241120,5440,-67.21,20240205,1765,1.08,20241120,4.46,N,271830,100,29 억,,190100,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 161037 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1784 16 2 0.90 334478165 190790 431.98 1750 1788 1724 2295 1238 1768 1749.04 0.61 0 33710 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 526 6.86 0.75 12 0.65 260.00 2383.00 5440 20240205 -67.21 1724 20241121 3.48 5440 -67.21 20240205 1724 3.48 20241121 5440 -67.21 20240205 1724 3.48 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
3 20241121 151058 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1773 5 2 0.28 273497451 156613 354.60 1750 1788 1724 2295 1238 1768 1746.33 0.61 0 36622 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 523 6.82 0.74 12 0.53 260.00 2383.00 5440 20240205 -67.41 1724 20241121 2.84 5440 -67.41 20240205 1724 2.84 20241121 5440 -67.41 20240205 1724 2.84 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
4 20241121 141055 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1785 17 2 0.96 252176150 144573 327.34 1750 1788 1724 2295 1238 1768 1744.28 0.61 0 35620 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 526 6.87 0.75 12 0.49 260.00 2383.00 5440 20240205 -67.19 1724 20241121 3.54 5440 -67.19 20240205 1724 3.54 20241121 5440 -67.19 20240205 1724 3.54 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
5 20241121 131048 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1766 -2 5 -0.11 234027930 134373 304.25 1750 1768 1724 2295 1238 1768 1741.63 0.61 0 29545 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 521 6.79 0.74 12 0.46 260.00 2383.00 5440 20240205 -67.54 1724 20241121 2.44 5440 -67.54 20240205 1724 2.44 20241121 5440 -67.54 20240205 1724 2.44 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
6 20241121 121048 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1738 -30 5 -1.70 179819159 103410 234.14 1750 1768 1724 2295 1238 1768 1738.90 0.61 0 14706 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 513 6.68 0.73 12 0.35 260.00 2383.00 5440 20240205 -68.05 1724 20241121 0.81 5440 -68.05 20240205 1724 0.81 20241121 5440 -68.05 20240205 1724 0.81 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
7 20241121 111052 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1741 -27 5 -1.53 111579872 64049 145.02 1750 1768 1724 2295 1238 1768 1742.10 0.61 0 11473 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 513 6.70 0.73 12 0.22 260.00 2383.00 5440 20240205 -68.00 1724 20241121 0.99 5440 -68.00 20240205 1724 0.99 20241121 5440 -68.00 20240205 1724 0.99 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
8 20241121 101050 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1742 -26 5 -1.47 106463686 61111 138.37 1750 1768 1724 2295 1238 1768 1742.14 0.61 0 12108 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 514 6.70 0.73 12 0.21 260.00 2383.00 5440 20240205 -67.98 1724 20241121 1.04 5440 -67.98 20240205 1724 1.04 20241121 5440 -67.98 20240205 1724 1.04 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
9 20241121 091053 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1761 -7 5 -0.40 64940270 37188 84.20 1750 1768 1743 2295 1238 1768 1746.27 0.61 0 28985 1818 1793 1779 1754 1740 1786 1747 29 527 100 1090 1 1 29490202 519 6.77 0.74 12 0.13 260.00 2383.00 5440 20240205 -67.63 1743 20241121 1.03 5440 -67.63 20240205 1743 1.03 20241121 5440 -67.63 20240205 1743 1.03 20241121 4.41 N 271830 100 29 억 181247 N N 0 N 00 N
10 20241120 161043 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1768 -34 5 -1.89 78399431 44166 44.98 1802 1804 1765 2340 1262 1802 1775.11 0.64 0 -8903 1880 1840 1810 1770 1740 1826 1756 29 538 100 1110 1 1 29490202 521 6.80 0.74 12 0.15 260.00 2383.00 5440 20240205 -67.50 1765 20241120 0.17 5440 -67.50 20240205 1765 0.17 20241120 5440 -67.50 20240205 1765 0.17 20241120 4.46 N 271830 100 29 억 190100 N N 0 N 00 N
11 20241120 151057 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1785 -17 5 -0.94 59813214 33658 34.28 1802 1804 1765 2340 1262 1802 1777.09 0.64 0 -8646 1880 1840 1810 1770 1740 1826 1756 29 538 100 1110 1 1 29490202 526 6.87 0.75 12 0.11 260.00 2383.00 5440 20240205 -67.19 1765 20241120 1.13 5440 -67.19 20240205 1765 1.13 20241120 5440 -67.19 20240205 1765 1.13 20241120 4.46 N 271830 100 29 억 190100 N N 0 N 00 N
12 20241120 141059 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1784 -18 5 -1.00 55674714 31339 31.92 1802 1804 1765 2340 1262 1802 1776.53 0.64 0 -8656 1880 1840 1810 1770 1740 1826 1756 29 538 100 1110 1 1 29490202 526 6.86 0.75 12 0.11 260.00 2383.00 5440 20240205 -67.21 1765 20241120 1.08 5440 -67.21 20240205 1765 1.08 20241120 5440 -67.21 20240205 1765 1.08 20241120 4.46 N 271830 100 29 억 190100 N N 0 N 00 N