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
452160/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
20241121,161258,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4740,-65,5,-1.35,100774020,21252,77.32,4765,4890,4625,6240,3365,4805,4741.86,0.76,0,5384,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,456,-17.11,1.26,12,0.22,-277.00,3755.00,22500,20231124,-78.93,4625,20241121,2.49,20550,-76.93,20240415,4625,2.49,20241121,22500,-78.93,20231124,4625,2.49,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,151322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4750,-55,5,-1.14,95253905,20091,73.10,4765,4890,4625,6240,3365,4805,4741.12,0.76,0,5770,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,457,-17.15,1.26,12,0.21,-277.00,3755.00,22500,20231124,-78.89,4625,20241121,2.70,20550,-76.89,20240415,4625,2.70,20241121,22500,-78.89,20231124,4625,2.70,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,141319,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4765,-40,5,-0.83,91502965,19301,70.22,4765,4890,4625,6240,3365,4805,4740.84,0.76,0,5796,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,458,-17.20,1.27,12,0.20,-277.00,3755.00,22500,20231124,-78.82,4625,20241121,3.03,20550,-76.81,20240415,4625,3.03,20241121,22500,-78.82,20231124,4625,3.03,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,131309,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,5,2,0.10,82505665,17417,63.37,4765,4890,4625,6240,3365,4805,4737.08,0.76,0,4571,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,463,-17.36,1.28,12,0.18,-277.00,3755.00,22500,20231124,-78.62,4625,20241121,4.00,20550,-76.59,20240415,4625,4.00,20241121,22500,-78.62,20231124,4625,4.00,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,121312,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4795,-10,5,-0.21,77653800,16403,59.68,4765,4890,4625,6240,3365,4805,4734.12,0.76,0,3918,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,461,-17.31,1.28,12,0.17,-277.00,3755.00,22500,20231124,-78.69,4625,20241121,3.68,20550,-76.67,20240415,4625,3.68,20241121,22500,-78.69,20231124,4625,3.68,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,111316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4750,-55,5,-1.14,64468835,13631,49.59,4765,4890,4625,6240,3365,4805,4729.57,0.76,0,1548,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,457,-17.15,1.26,12,0.14,-277.00,3755.00,22500,20231124,-78.89,4625,20241121,2.70,20550,-76.89,20240415,4625,2.70,20241121,22500,-78.89,20231124,4625,2.70,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,101316,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4730,-75,5,-1.56,42000175,8878,32.30,4765,4890,4625,6240,3365,4805,4730.81,0.76,0,544,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,455,-17.08,1.26,12,0.09,-277.00,3755.00,22500,20231124,-78.98,4625,20241121,2.27,20550,-76.98,20240415,4625,2.27,20241121,22500,-78.98,20231124,4625,2.27,20241121,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241121,091316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-5,5,-0.10,7484895,1559,5.67,4765,4890,4765,6240,3365,4805,4801.09,0.76,0,-408,5001,4902,4826,4727,4651,4865,4690,19,1435,100,2970,5,1,9617527,462,-17.33,1.28,12,0.02,-277.00,3755.00,22500,20231124,-78.67,4750,20241120,1.05,20550,-76.64,20240415,4750,1.05,20241120,22500,-78.67,20231124,4750,1.05,20241120,2.80,N,452160,100,19 억,,72885,N,N,0,N,00,N
20241120,161302,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-75,5,-1.54,130129440,27039,163.00,4880,4925,4750,6340,3420,4880,4812.69,0.74,0,2142,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,462,-17.35,1.28,12,0.28,-277.00,3755.00,22500,20231124,-78.64,4750,20241120,1.16,20550,-76.62,20240415,4750,1.16,20241120,22500,-78.64,20231124,4750,1.16,20241120,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N
20241120,151323,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4805,-75,5,-1.54,120245045,24979,150.58,4880,4925,4750,6340,3420,4880,4813.77,0.74,0,1729,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,462,-17.35,1.28,12,0.26,-277.00,3755.00,22500,20231124,-78.64,4750,20241120,1.16,20550,-76.62,20240415,4750,1.16,20241120,22500,-78.64,20231124,4750,1.16,20241120,2.78,N,452160,100,19 억,,70743,N,N,0,N,00,N
20241120,141324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,-55,5,-1.13,88508375,18339,110.56,4880,4925,4760,6340,3420,4880,4826.15,0.74,0,1418,5030,4955,4910,4835,4790,4932,4812,19,1460,100,3020,5,1,9617527,464,-17.42,1.28,12,0.19,-277.00,3755.00,22500,20231124,-78.56,4755,20241114,1.47,20550,-76.52,20240415,4755,1.47,20241114,22500,-78.56,20231124,4755,1.47,20241114,2.78,N,452160,100,19 억,,70743,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 161258 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4740 -65 5 -1.35 100774020 21252 77.32 4765 4890 4625 6240 3365 4805 4741.86 0.76 0 5384 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 456 -17.11 1.26 12 0.22 -277.00 3755.00 22500 20231124 -78.93 4625 20241121 2.49 20550 -76.93 20240415 4625 2.49 20241121 22500 -78.93 20231124 4625 2.49 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
3 20241121 151322 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4750 -55 5 -1.14 95253905 20091 73.10 4765 4890 4625 6240 3365 4805 4741.12 0.76 0 5770 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 457 -17.15 1.26 12 0.21 -277.00 3755.00 22500 20231124 -78.89 4625 20241121 2.70 20550 -76.89 20240415 4625 2.70 20241121 22500 -78.89 20231124 4625 2.70 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
4 20241121 141319 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4765 -40 5 -0.83 91502965 19301 70.22 4765 4890 4625 6240 3365 4805 4740.84 0.76 0 5796 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 458 -17.20 1.27 12 0.20 -277.00 3755.00 22500 20231124 -78.82 4625 20241121 3.03 20550 -76.81 20240415 4625 3.03 20241121 22500 -78.82 20231124 4625 3.03 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
5 20241121 131309 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4810 5 2 0.10 82505665 17417 63.37 4765 4890 4625 6240 3365 4805 4737.08 0.76 0 4571 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 463 -17.36 1.28 12 0.18 -277.00 3755.00 22500 20231124 -78.62 4625 20241121 4.00 20550 -76.59 20240415 4625 4.00 20241121 22500 -78.62 20231124 4625 4.00 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
6 20241121 121312 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4795 -10 5 -0.21 77653800 16403 59.68 4765 4890 4625 6240 3365 4805 4734.12 0.76 0 3918 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 461 -17.31 1.28 12 0.17 -277.00 3755.00 22500 20231124 -78.69 4625 20241121 3.68 20550 -76.67 20240415 4625 3.68 20241121 22500 -78.69 20231124 4625 3.68 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
7 20241121 111316 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4750 -55 5 -1.14 64468835 13631 49.59 4765 4890 4625 6240 3365 4805 4729.57 0.76 0 1548 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 457 -17.15 1.26 12 0.14 -277.00 3755.00 22500 20231124 -78.89 4625 20241121 2.70 20550 -76.89 20240415 4625 2.70 20241121 22500 -78.89 20231124 4625 2.70 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
8 20241121 101316 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4730 -75 5 -1.56 42000175 8878 32.30 4765 4890 4625 6240 3365 4805 4730.81 0.76 0 544 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 455 -17.08 1.26 12 0.09 -277.00 3755.00 22500 20231124 -78.98 4625 20241121 2.27 20550 -76.98 20240415 4625 2.27 20241121 22500 -78.98 20231124 4625 2.27 20241121 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
9 20241121 091316 57 100.00 KOSDAQ 기계.장비 N N N N N 4800 -5 5 -0.10 7484895 1559 5.67 4765 4890 4765 6240 3365 4805 4801.09 0.76 0 -408 5001 4902 4826 4727 4651 4865 4690 19 1435 100 2970 5 1 9617527 462 -17.33 1.28 12 0.02 -277.00 3755.00 22500 20231124 -78.67 4750 20241120 1.05 20550 -76.64 20240415 4750 1.05 20241120 22500 -78.67 20231124 4750 1.05 20241120 2.80 N 452160 100 19 억 72885 N N 0 N 00 N
10 20241120 161302 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4805 -75 5 -1.54 130129440 27039 163.00 4880 4925 4750 6340 3420 4880 4812.69 0.74 0 2142 5030 4955 4910 4835 4790 4932 4812 19 1460 100 3020 5 1 9617527 462 -17.35 1.28 12 0.28 -277.00 3755.00 22500 20231124 -78.64 4750 20241120 1.16 20550 -76.62 20240415 4750 1.16 20241120 22500 -78.64 20231124 4750 1.16 20241120 2.78 N 452160 100 19 억 70743 N N 0 N 00 N
11 20241120 151323 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4805 -75 5 -1.54 120245045 24979 150.58 4880 4925 4750 6340 3420 4880 4813.77 0.74 0 1729 5030 4955 4910 4835 4790 4932 4812 19 1460 100 3020 5 1 9617527 462 -17.35 1.28 12 0.26 -277.00 3755.00 22500 20231124 -78.64 4750 20241120 1.16 20550 -76.62 20240415 4750 1.16 20241120 22500 -78.64 20231124 4750 1.16 20241120 2.78 N 452160 100 19 억 70743 N N 0 N 00 N
12 20241120 141324 57 100.00 KOSDAQ 기계.장비 N N N N N 4825 -55 5 -1.13 88508375 18339 110.56 4880 4925 4760 6340 3420 4880 4826.15 0.74 0 1418 5030 4955 4910 4835 4790 4932 4812 19 1460 100 3020 5 1 9617527 464 -17.42 1.28 12 0.19 -277.00 3755.00 22500 20231124 -78.56 4755 20241114 1.47 20550 -76.52 20240415 4755 1.47 20241114 22500 -78.56 20231124 4755 1.47 20241114 2.78 N 452160 100 19 억 70743 N N 0 N 00 N