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
452190/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,,기계.장비,N,N,N,N, ,N,3405,-85,5,-2.44,548908790,160375,106.50,3490,3500,3400,4535,2445,3490,3422.68,1.17,0,24913,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,789,-13.05,3.08,12,0.69,-261.00,1105.00,18580,20240111,-81.67,3195,20240805,6.57,18580,-81.67,20240111,3195,6.57,20240805,18580,-81.67,20240111,3195,6.57,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,151322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,-75,5,-2.15,508601790,148538,98.64,3490,3500,3400,4535,2445,3490,3424.05,1.17,0,21958,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,791,-13.08,3.09,12,0.64,-261.00,1105.00,18580,20240111,-81.62,3195,20240805,6.89,18580,-81.62,20240111,3195,6.89,20240805,18580,-81.62,20240111,3195,6.89,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,141319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,-60,5,-1.72,426655540,124576,82.73,3490,3500,3400,4535,2445,3490,3424.86,1.17,0,13759,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,794,-13.14,3.10,12,0.54,-261.00,1105.00,18580,20240111,-81.54,3195,20240805,7.36,18580,-81.54,20240111,3195,7.36,20240805,18580,-81.54,20240111,3195,7.36,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,131309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,-55,5,-1.58,359616220,105000,69.73,3490,3500,3400,4535,2445,3490,3424.92,1.17,0,4977,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,796,-13.16,3.11,12,0.45,-261.00,1105.00,18580,20240111,-81.51,3195,20240805,7.51,18580,-81.51,20240111,3195,7.51,20240805,18580,-81.51,20240111,3195,7.51,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,121313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3440,-50,5,-1.43,302349740,88305,58.64,3490,3500,3400,4535,2445,3490,3423.93,1.17,0,-6015,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,797,-13.18,3.11,12,0.38,-261.00,1105.00,18580,20240111,-81.49,3195,20240805,7.67,18580,-81.49,20240111,3195,7.67,20240805,18580,-81.49,20240111,3195,7.67,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,111317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3435,-55,5,-1.58,277718855,81122,53.87,3490,3500,3400,4535,2445,3490,3423.47,1.17,0,-10806,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,796,-13.16,3.11,12,0.35,-261.00,1105.00,18580,20240111,-81.51,3195,20240805,7.51,18580,-81.51,20240111,3195,7.51,20240805,18580,-81.51,20240111,3195,7.51,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,101316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3430,-60,5,-1.72,225655850,65907,43.77,3490,3500,3400,4535,2445,3490,3423.85,1.17,0,-12183,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,794,-13.14,3.10,12,0.28,-261.00,1105.00,18580,20240111,-81.54,3195,20240805,7.36,18580,-81.54,20240111,3195,7.36,20240805,18580,-81.54,20240111,3195,7.36,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241121,091316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3415,-75,5,-2.15,73464540,21332,14.17,3490,3500,3415,4535,2445,3490,3443.87,1.17,0,-10865,3670,3580,3490,3400,3310,3535,3355,26,1045,100,2160,5,1,23162757,791,-13.08,3.09,12,0.09,-261.00,1105.00,18580,20240111,-81.62,3195,20240805,6.89,18580,-81.62,20240111,3195,6.89,20240805,18580,-81.62,20240111,3195,6.89,20240805,3.60,N,452190,100,25 억,,270667,N,N,0,N,00,N
20241120,161302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-55,5,-1.55,517489880,148488,94.57,3520,3580,3400,4605,2485,3545,3485.04,1.09,0,19034,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,808,-13.37,3.16,12,0.64,-261.00,1105.00,18580,20240111,-81.22,3195,20240805,9.23,18580,-81.22,20240111,3195,9.23,20240805,18580,-81.22,20240111,3195,9.23,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,151323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,500790370,143703,91.52,3520,3580,3400,4605,2485,3545,3484.90,1.09,0,18703,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.62,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,N,N,0,N,00,N
20241120,141325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3500,-45,5,-1.27,418586420,120177,76.54,3520,3580,3400,4605,2485,3545,3483.08,1.09,0,22588,3675,3610,3565,3500,3455,3587,3477,26,1060,100,2190,5,1,23162757,811,-13.41,3.17,12,0.52,-261.00,1105.00,18580,20240111,-81.16,3195,20240805,9.55,18580,-81.16,20240111,3195,9.55,20240805,18580,-81.16,20240111,3195,9.55,20240805,3.65,N,452190,100,25 억,,251622,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 기계.장비 N N N N N 3405 -85 5 -2.44 548908790 160375 106.50 3490 3500 3400 4535 2445 3490 3422.68 1.17 0 24913 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 789 -13.05 3.08 12 0.69 -261.00 1105.00 18580 20240111 -81.67 3195 20240805 6.57 18580 -81.67 20240111 3195 6.57 20240805 18580 -81.67 20240111 3195 6.57 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
3 20241121 151322 57 100.00 KOSDAQ 기계.장비 N N N N N 3415 -75 5 -2.15 508601790 148538 98.64 3490 3500 3400 4535 2445 3490 3424.05 1.17 0 21958 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 791 -13.08 3.09 12 0.64 -261.00 1105.00 18580 20240111 -81.62 3195 20240805 6.89 18580 -81.62 20240111 3195 6.89 20240805 18580 -81.62 20240111 3195 6.89 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
4 20241121 141319 57 100.00 KOSDAQ 기계.장비 N N N N N 3430 -60 5 -1.72 426655540 124576 82.73 3490 3500 3400 4535 2445 3490 3424.86 1.17 0 13759 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 794 -13.14 3.10 12 0.54 -261.00 1105.00 18580 20240111 -81.54 3195 20240805 7.36 18580 -81.54 20240111 3195 7.36 20240805 18580 -81.54 20240111 3195 7.36 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
5 20241121 131309 57 100.00 KOSDAQ 기계.장비 N N N N N 3435 -55 5 -1.58 359616220 105000 69.73 3490 3500 3400 4535 2445 3490 3424.92 1.17 0 4977 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 796 -13.16 3.11 12 0.45 -261.00 1105.00 18580 20240111 -81.51 3195 20240805 7.51 18580 -81.51 20240111 3195 7.51 20240805 18580 -81.51 20240111 3195 7.51 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
6 20241121 121313 57 100.00 KOSDAQ 기계.장비 N N N N N 3440 -50 5 -1.43 302349740 88305 58.64 3490 3500 3400 4535 2445 3490 3423.93 1.17 0 -6015 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 797 -13.18 3.11 12 0.38 -261.00 1105.00 18580 20240111 -81.49 3195 20240805 7.67 18580 -81.49 20240111 3195 7.67 20240805 18580 -81.49 20240111 3195 7.67 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
7 20241121 111317 57 100.00 KOSDAQ 기계.장비 N N N N N 3435 -55 5 -1.58 277718855 81122 53.87 3490 3500 3400 4535 2445 3490 3423.47 1.17 0 -10806 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 796 -13.16 3.11 12 0.35 -261.00 1105.00 18580 20240111 -81.51 3195 20240805 7.51 18580 -81.51 20240111 3195 7.51 20240805 18580 -81.51 20240111 3195 7.51 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
8 20241121 101316 57 100.00 KOSDAQ 기계.장비 N N N N N 3430 -60 5 -1.72 225655850 65907 43.77 3490 3500 3400 4535 2445 3490 3423.85 1.17 0 -12183 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 794 -13.14 3.10 12 0.28 -261.00 1105.00 18580 20240111 -81.54 3195 20240805 7.36 18580 -81.54 20240111 3195 7.36 20240805 18580 -81.54 20240111 3195 7.36 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
9 20241121 091316 57 100.00 KOSDAQ 기계.장비 N N N N N 3415 -75 5 -2.15 73464540 21332 14.17 3490 3500 3415 4535 2445 3490 3443.87 1.17 0 -10865 3670 3580 3490 3400 3310 3535 3355 26 1045 100 2160 5 1 23162757 791 -13.08 3.09 12 0.09 -261.00 1105.00 18580 20240111 -81.62 3195 20240805 6.89 18580 -81.62 20240111 3195 6.89 20240805 18580 -81.62 20240111 3195 6.89 20240805 3.60 N 452190 100 25 억 270667 N N 0 N 00 N
10 20241120 161302 57 100.00 KOSDAQ 기계.장비 N N N N N 3490 -55 5 -1.55 517489880 148488 94.57 3520 3580 3400 4605 2485 3545 3485.04 1.09 0 19034 3675 3610 3565 3500 3455 3587 3477 26 1060 100 2190 5 1 23162757 808 -13.37 3.16 12 0.64 -261.00 1105.00 18580 20240111 -81.22 3195 20240805 9.23 18580 -81.22 20240111 3195 9.23 20240805 18580 -81.22 20240111 3195 9.23 20240805 3.65 N 452190 100 25 억 251622 N N 0 N 00 N
11 20241120 151323 57 100.00 KOSDAQ 기계.장비 N N N N N 3500 -45 5 -1.27 500790370 143703 91.52 3520 3580 3400 4605 2485 3545 3484.90 1.09 0 18703 3675 3610 3565 3500 3455 3587 3477 26 1060 100 2190 5 1 23162757 811 -13.41 3.17 12 0.62 -261.00 1105.00 18580 20240111 -81.16 3195 20240805 9.55 18580 -81.16 20240111 3195 9.55 20240805 18580 -81.16 20240111 3195 9.55 20240805 3.65 N 452190 100 25 억 251622 N N 0 N 00 N
12 20241120 141325 57 100.00 KOSDAQ 기계.장비 N N N N N 3500 -45 5 -1.27 418586420 120177 76.54 3520 3580 3400 4605 2485 3545 3483.08 1.09 0 22588 3675 3610 3565 3500 3455 3587 3477 26 1060 100 2190 5 1 23162757 811 -13.41 3.17 12 0.52 -261.00 1105.00 18580 20240111 -81.16 3195 20240805 9.55 18580 -81.16 20240111 3195 9.55 20240805 18580 -81.16 20240111 3195 9.55 20240805 3.65 N 452190 100 25 억 251622 N N 0 N 00 N