ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019770/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
20241118,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-25,5,-0.63,262166965,67286,62.51,3915,3970,3825,5190,2800,3995,3893.11,1.08,0,4062,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,463,5.46,0.55,12,0.58,727.00,7208.00,5180,20240207,-23.36,3490,20240909,13.75,5180,-23.36,20240207,3490,13.75,20240909,5180,-23.36,20240207,3490,13.75,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,-105,5,-2.63,228946595,58858,54.68,3915,3960,3825,5190,2800,3995,3889.81,1.08,0,4556,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,453,5.35,0.54,12,0.51,727.00,7208.00,5180,20240207,-24.90,3490,20240909,11.46,5180,-24.90,20240207,3490,11.46,20240909,5180,-24.90,20240207,3490,11.46,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-115,5,-2.88,210609910,54142,50.30,3915,3960,3825,5190,2800,3995,3889.95,1.08,0,5381,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,452,5.34,0.54,12,0.46,727.00,7208.00,5180,20240207,-25.10,3490,20240909,11.17,5180,-25.10,20240207,3490,11.17,20240909,5180,-25.10,20240207,3490,11.17,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3865,-130,5,-3.25,192633980,49496,45.99,3915,3960,3825,5190,2800,3995,3891.91,1.08,0,5524,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,450,5.32,0.54,12,0.42,727.00,7208.00,5180,20240207,-25.39,3490,20240909,10.74,5180,-25.39,20240207,3490,10.74,20240909,5180,-25.39,20240207,3490,10.74,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,120325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,-120,5,-3.00,172630570,44325,41.18,3915,3960,3825,5190,2800,3995,3894.65,1.08,0,5801,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,451,5.33,0.54,12,0.38,727.00,7208.00,5180,20240207,-25.19,3490,20240909,11.03,5180,-25.19,20240207,3490,11.03,20240909,5180,-25.19,20240207,3490,11.03,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,110325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-115,5,-2.88,143626185,36846,34.23,3915,3960,3825,5190,2800,3995,3898.01,1.08,0,4530,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,452,5.34,0.54,12,0.32,727.00,7208.00,5180,20240207,-25.10,3490,20240909,11.17,5180,-25.10,20240207,3490,11.17,20240909,5180,-25.10,20240207,3490,11.17,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,100325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-85,5,-2.13,118201770,30313,28.16,3915,3960,3825,5190,2800,3995,3899.38,1.08,0,2353,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,456,5.38,0.54,12,0.26,727.00,7208.00,5180,20240207,-24.52,3490,20240909,12.03,5180,-24.52,20240207,3490,12.03,20240909,5180,-24.52,20240207,3490,12.03,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241118,090321,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,-55,5,-1.38,8703955,2223,2.07,3915,3940,3915,5190,2800,3995,3915.41,1.08,0,660,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,459,5.42,0.55,12,0.02,727.00,7208.00,5180,20240207,-23.94,3490,20240909,12.89,5180,-23.94,20240207,3490,12.89,20240909,5180,-23.94,20240207,3490,12.89,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N
20241115,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,345,2,9.45,408727610,107154,410.46,3635,3995,3600,4745,2555,3650,3811.45,1.10,0,-3944,3733,3691,3658,3616,3583,3712,3637,58,1095,500,2620,5,1,11650000,465,5.50,0.55,12,0.92,727.00,7208.00,5180,20240207,-22.88,3490,20240909,14.47,5180,-22.88,20240207,3490,14.47,20240909,5180,-22.88,20240207,3490,14.47,20240909,1.38,N,019770,500,58 억,,128321,N,N,0,N,00,N
20241115,150339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,240,2,6.58,295066645,78504,300.71,3635,3905,3600,4745,2555,3650,3758.62,1.10,0,-2227,3733,3691,3658,3616,3583,3712,3637,58,1095,500,2620,5,1,11650000,453,5.35,0.54,12,0.67,727.00,7208.00,5180,20240207,-24.90,3490,20240909,11.46,5180,-24.90,20240207,3490,11.46,20240909,5180,-24.90,20240207,3490,11.46,20240909,1.38,N,019770,500,58 억,,128321,N,N,0,N,00,N
20241115,140336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3760,110,2,3.01,214241060,57562,220.49,3635,3890,3600,4745,2555,3650,3721.92,1.10,0,-792,3733,3691,3658,3616,3583,3712,3637,58,1095,500,2620,5,1,11650000,438,5.17,0.52,12,0.49,727.00,7208.00,5180,20240207,-27.41,3490,20240909,7.74,5180,-27.41,20240207,3490,7.74,20240909,5180,-27.41,20240207,3490,7.74,20240909,1.38,N,019770,500,58 억,,128321,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 20241118 160323 57 100.00 KOSDAQ 기계.장비 N N N N N 3970 -25 5 -0.63 262166965 67286 62.51 3915 3970 3825 5190 2800 3995 3893.11 1.08 0 4062 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 463 5.46 0.55 12 0.58 727.00 7208.00 5180 20240207 -23.36 3490 20240909 13.75 5180 -23.36 20240207 3490 13.75 20240909 5180 -23.36 20240207 3490 13.75 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
3 20241118 150325 57 100.00 KOSDAQ 기계.장비 N N N N N 3890 -105 5 -2.63 228946595 58858 54.68 3915 3960 3825 5190 2800 3995 3889.81 1.08 0 4556 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 453 5.35 0.54 12 0.51 727.00 7208.00 5180 20240207 -24.90 3490 20240909 11.46 5180 -24.90 20240207 3490 11.46 20240909 5180 -24.90 20240207 3490 11.46 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
4 20241118 140325 57 100.00 KOSDAQ 기계.장비 N N N N N 3880 -115 5 -2.88 210609910 54142 50.30 3915 3960 3825 5190 2800 3995 3889.95 1.08 0 5381 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 452 5.34 0.54 12 0.46 727.00 7208.00 5180 20240207 -25.10 3490 20240909 11.17 5180 -25.10 20240207 3490 11.17 20240909 5180 -25.10 20240207 3490 11.17 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
5 20241118 130324 57 100.00 KOSDAQ 기계.장비 N N N N N 3865 -130 5 -3.25 192633980 49496 45.99 3915 3960 3825 5190 2800 3995 3891.91 1.08 0 5524 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 450 5.32 0.54 12 0.42 727.00 7208.00 5180 20240207 -25.39 3490 20240909 10.74 5180 -25.39 20240207 3490 10.74 20240909 5180 -25.39 20240207 3490 10.74 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
6 20241118 120325 57 100.00 KOSDAQ 기계.장비 N N N N N 3875 -120 5 -3.00 172630570 44325 41.18 3915 3960 3825 5190 2800 3995 3894.65 1.08 0 5801 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 451 5.33 0.54 12 0.38 727.00 7208.00 5180 20240207 -25.19 3490 20240909 11.03 5180 -25.19 20240207 3490 11.03 20240909 5180 -25.19 20240207 3490 11.03 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
7 20241118 110325 57 100.00 KOSDAQ 기계.장비 N N N N N 3880 -115 5 -2.88 143626185 36846 34.23 3915 3960 3825 5190 2800 3995 3898.01 1.08 0 4530 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 452 5.34 0.54 12 0.32 727.00 7208.00 5180 20240207 -25.10 3490 20240909 11.17 5180 -25.10 20240207 3490 11.17 20240909 5180 -25.10 20240207 3490 11.17 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
8 20241118 100325 57 100.00 KOSDAQ 기계.장비 N N N N N 3910 -85 5 -2.13 118201770 30313 28.16 3915 3960 3825 5190 2800 3995 3899.38 1.08 0 2353 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 456 5.38 0.54 12 0.26 727.00 7208.00 5180 20240207 -24.52 3490 20240909 12.03 5180 -24.52 20240207 3490 12.03 20240909 5180 -24.52 20240207 3490 12.03 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
9 20241118 090321 57 100.00 KOSDAQ 기계.장비 N N N N N 3940 -55 5 -1.38 8703955 2223 2.07 3915 3940 3915 5190 2800 3995 3915.41 1.08 0 660 4258 4126 3863 3731 3468 4192 3797 58 1195 500 2870 5 1 11650000 459 5.42 0.55 12 0.02 727.00 7208.00 5180 20240207 -23.94 3490 20240909 12.89 5180 -23.94 20240207 3490 12.89 20240909 5180 -23.94 20240207 3490 12.89 20240909 1.37 N 019770 500 58 억 126158 N N 0 N 00 N
10 20241115 160331 57 100.00 KOSDAQ 기계.장비 N N N N N 3995 345 2 9.45 408727610 107154 410.46 3635 3995 3600 4745 2555 3650 3811.45 1.10 0 -3944 3733 3691 3658 3616 3583 3712 3637 58 1095 500 2620 5 1 11650000 465 5.50 0.55 12 0.92 727.00 7208.00 5180 20240207 -22.88 3490 20240909 14.47 5180 -22.88 20240207 3490 14.47 20240909 5180 -22.88 20240207 3490 14.47 20240909 1.38 N 019770 500 58 억 128321 N N 0 N 00 N
11 20241115 150339 57 100.00 KOSDAQ 기계.장비 N N N N N 3890 240 2 6.58 295066645 78504 300.71 3635 3905 3600 4745 2555 3650 3758.62 1.10 0 -2227 3733 3691 3658 3616 3583 3712 3637 58 1095 500 2620 5 1 11650000 453 5.35 0.54 12 0.67 727.00 7208.00 5180 20240207 -24.90 3490 20240909 11.46 5180 -24.90 20240207 3490 11.46 20240909 5180 -24.90 20240207 3490 11.46 20240909 1.38 N 019770 500 58 억 128321 N N 0 N 00 N
12 20241115 140336 57 100.00 KOSDAQ 기계.장비 N N N N N 3760 110 2 3.01 214241060 57562 220.49 3635 3890 3600 4745 2555 3650 3721.92 1.10 0 -792 3733 3691 3658 3616 3583 3712 3637 58 1095 500 2620 5 1 11650000 438 5.17 0.52 12 0.49 727.00 7208.00 5180 20240207 -27.41 3490 20240909 7.74 5180 -27.41 20240207 3490 7.74 20240909 5180 -27.41 20240207 3490 7.74 20240909 1.38 N 019770 500 58 억 128321 N N 0 N 00 N