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
455900/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
20241121,161303,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23200,-400,5,-1.69,2716770450,115602,95.62,23900,24350,23100,30650,16550,23600,23502.05,0.32,0,-7764,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3467,-29.59,35.53,12,0.77,-784.00,653.00,77700,20240326,-70.14,20500,20240805,13.17,77700,-70.14,20240326,20500,13.17,20240805,77700,-70.14,20240326,20500,13.17,20240805,1.32,N,455900,500,74 억,,48022,N,N,309,N,00,N
20241121,151327,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23250,-350,5,-1.48,2556443900,108694,89.91,23900,24350,23100,30650,16550,23600,23519.64,0.32,0,-8218,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3475,-29.66,35.60,12,0.73,-784.00,653.00,77700,20240326,-70.08,20500,20240805,13.41,77700,-70.08,20240326,20500,13.41,20240805,77700,-70.08,20240326,20500,13.41,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,141324,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,-150,5,-0.64,2311534250,98206,81.23,23900,24350,23100,30650,16550,23600,23537.61,0.32,0,-7561,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3505,-29.91,35.91,12,0.66,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,131314,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23400,-200,5,-0.85,1971083500,83717,69.25,23900,24350,23100,30650,16550,23600,23544.60,0.32,0,-8198,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3497,-29.85,35.83,12,0.56,-784.00,653.00,77700,20240326,-69.88,20500,20240805,14.15,77700,-69.88,20240326,20500,14.15,20240805,77700,-69.88,20240326,20500,14.15,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,121318,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23150,-450,5,-1.91,1828352800,77580,64.17,23900,24350,23100,30650,16550,23600,23567.32,0.32,0,-6675,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3460,-29.53,35.45,12,0.52,-784.00,653.00,77700,20240326,-70.21,20500,20240805,12.93,77700,-70.21,20240326,20500,12.93,20240805,77700,-70.21,20240326,20500,12.93,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,111322,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23150,-450,5,-1.91,1613581100,68320,56.51,23900,24350,23100,30650,16550,23600,23617.99,0.32,0,-6274,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3460,-29.53,35.45,12,0.46,-784.00,653.00,77700,20240326,-70.21,20500,20240805,12.93,77700,-70.21,20240326,20500,12.93,20240805,77700,-70.21,20240326,20500,12.93,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,101321,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,-150,5,-0.64,1167570650,49115,40.63,23900,24350,23400,30650,16550,23600,23772.18,0.32,0,-6907,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3505,-29.91,35.91,12,0.33,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241121,091321,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23950,350,2,1.48,480992850,20079,16.61,23900,24350,23700,30650,16550,23600,23955.02,0.32,0,-7079,25133,24366,23883,23116,22633,24125,22875,75,7050,500,14630,50,1,14945381,3579,-30.55,36.68,12,0.13,-784.00,653.00,77700,20240326,-69.18,20500,20240805,16.83,77700,-69.18,20240326,20500,16.83,20240805,77700,-69.18,20240326,20500,16.83,20240805,1.32,N,455900,500,74 억,,48022,N,N,194,N,00,N
20241120,161307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23600,-500,5,-2.07,2848190550,119478,33.64,24650,24650,23400,31300,16900,24100,23839.70,0.39,0,-9316,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3527,-30.10,36.14,12,0.80,-784.00,653.00,77700,20240326,-69.63,20500,20240805,15.12,77700,-69.63,20240326,20500,15.12,20240805,77700,-69.63,20240326,20500,15.12,20240805,1.31,N,455900,500,74 억,,57583,N,N,194,N,00,N
20241120,151328,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23600,-500,5,-2.07,2753296250,115462,32.51,24650,24650,23400,31300,16900,24100,23845.91,0.39,0,-9666,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3527,-30.10,36.14,12,0.77,-784.00,653.00,77700,20240326,-69.63,20500,20240805,15.12,77700,-69.63,20240326,20500,15.12,20240805,77700,-69.63,20240326,20500,15.12,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,N,00,N
20241120,141329,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23750,-350,5,-1.45,2516827050,105477,29.70,24650,24650,23400,31300,16900,24100,23861.38,0.39,0,-10316,25800,24950,24300,23450,22800,25375,23875,75,7200,500,14940,50,1,14945381,3550,-30.29,36.37,12,0.71,-784.00,653.00,77700,20240326,-69.43,20500,20240805,15.85,77700,-69.43,20240326,20500,15.85,20240805,77700,-69.43,20240326,20500,15.85,20240805,1.31,N,455900,500,74 억,,57583,N,N,293,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 161303 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23200 -400 5 -1.69 2716770450 115602 95.62 23900 24350 23100 30650 16550 23600 23502.05 0.32 0 -7764 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3467 -29.59 35.53 12 0.77 -784.00 653.00 77700 20240326 -70.14 20500 20240805 13.17 77700 -70.14 20240326 20500 13.17 20240805 77700 -70.14 20240326 20500 13.17 20240805 1.32 N 455900 500 74 억 48022 N N 309 N 00 N
3 20241121 151327 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23250 -350 5 -1.48 2556443900 108694 89.91 23900 24350 23100 30650 16550 23600 23519.64 0.32 0 -8218 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3475 -29.66 35.60 12 0.73 -784.00 653.00 77700 20240326 -70.08 20500 20240805 13.41 77700 -70.08 20240326 20500 13.41 20240805 77700 -70.08 20240326 20500 13.41 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
4 20241121 141324 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23450 -150 5 -0.64 2311534250 98206 81.23 23900 24350 23100 30650 16550 23600 23537.61 0.32 0 -7561 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3505 -29.91 35.91 12 0.66 -784.00 653.00 77700 20240326 -69.82 20500 20240805 14.39 77700 -69.82 20240326 20500 14.39 20240805 77700 -69.82 20240326 20500 14.39 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
5 20241121 131314 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23400 -200 5 -0.85 1971083500 83717 69.25 23900 24350 23100 30650 16550 23600 23544.60 0.32 0 -8198 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3497 -29.85 35.83 12 0.56 -784.00 653.00 77700 20240326 -69.88 20500 20240805 14.15 77700 -69.88 20240326 20500 14.15 20240805 77700 -69.88 20240326 20500 14.15 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
6 20241121 121318 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23150 -450 5 -1.91 1828352800 77580 64.17 23900 24350 23100 30650 16550 23600 23567.32 0.32 0 -6675 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3460 -29.53 35.45 12 0.52 -784.00 653.00 77700 20240326 -70.21 20500 20240805 12.93 77700 -70.21 20240326 20500 12.93 20240805 77700 -70.21 20240326 20500 12.93 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
7 20241121 111322 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23150 -450 5 -1.91 1613581100 68320 56.51 23900 24350 23100 30650 16550 23600 23617.99 0.32 0 -6274 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3460 -29.53 35.45 12 0.46 -784.00 653.00 77700 20240326 -70.21 20500 20240805 12.93 77700 -70.21 20240326 20500 12.93 20240805 77700 -70.21 20240326 20500 12.93 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
8 20241121 101321 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23450 -150 5 -0.64 1167570650 49115 40.63 23900 24350 23400 30650 16550 23600 23772.18 0.32 0 -6907 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3505 -29.91 35.91 12 0.33 -784.00 653.00 77700 20240326 -69.82 20500 20240805 14.39 77700 -69.82 20240326 20500 14.39 20240805 77700 -69.82 20240326 20500 14.39 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
9 20241121 091321 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23950 350 2 1.48 480992850 20079 16.61 23900 24350 23700 30650 16550 23600 23955.02 0.32 0 -7079 25133 24366 23883 23116 22633 24125 22875 75 7050 500 14630 50 1 14945381 3579 -30.55 36.68 12 0.13 -784.00 653.00 77700 20240326 -69.18 20500 20240805 16.83 77700 -69.18 20240326 20500 16.83 20240805 77700 -69.18 20240326 20500 16.83 20240805 1.32 N 455900 500 74 억 48022 N N 194 N 00 N
10 20241120 161307 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23600 -500 5 -2.07 2848190550 119478 33.64 24650 24650 23400 31300 16900 24100 23839.70 0.39 0 -9316 25800 24950 24300 23450 22800 25375 23875 75 7200 500 14940 50 1 14945381 3527 -30.10 36.14 12 0.80 -784.00 653.00 77700 20240326 -69.63 20500 20240805 15.12 77700 -69.63 20240326 20500 15.12 20240805 77700 -69.63 20240326 20500 15.12 20240805 1.31 N 455900 500 74 억 57583 N N 194 N 00 N
11 20241120 151328 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23600 -500 5 -2.07 2753296250 115462 32.51 24650 24650 23400 31300 16900 24100 23845.91 0.39 0 -9666 25800 24950 24300 23450 22800 25375 23875 75 7200 500 14940 50 1 14945381 3527 -30.10 36.14 12 0.77 -784.00 653.00 77700 20240326 -69.63 20500 20240805 15.12 77700 -69.63 20240326 20500 15.12 20240805 77700 -69.63 20240326 20500 15.12 20240805 1.31 N 455900 500 74 억 57583 N N 293 N 00 N
12 20241120 141329 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23750 -350 5 -1.45 2516827050 105477 29.70 24650 24650 23400 31300 16900 24100 23861.38 0.39 0 -10316 25800 24950 24300 23450 22800 25375 23875 75 7200 500 14940 50 1 14945381 3550 -30.29 36.37 12 0.71 -784.00 653.00 77700 20240326 -69.43 20500 20240805 15.85 77700 -69.43 20240326 20500 15.85 20240805 77700 -69.43 20240326 20500 15.85 20240805 1.31 N 455900 500 74 억 57583 N N 293 N 00 N