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
040910/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
20241118,160435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,10,2,0.23,2456982015,522645,1056.72,4430,5140,4385,5740,3095,4420,4701.06,2.26,0,-26834,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,823,-2.19,0.52,12,2.81,-2026.00,8452.00,11580,20240408,-61.74,4155,20241115,6.62,11580,-61.74,20240408,4155,6.62,20241115,11580,-61.74,20240408,4155,6.62,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,30,2,0.68,2409738950,512016,1035.23,4430,5140,4385,5740,3095,4420,4706.37,2.26,0,-26843,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,827,-2.20,0.53,12,2.76,-2026.00,8452.00,11580,20240408,-61.57,4155,20241115,7.10,11580,-61.57,20240408,4155,7.10,20241115,11580,-61.57,20240408,4155,7.10,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,140440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,45,2,1.02,86725430,19163,38.75,4430,4590,4420,5740,3095,4420,4525.67,2.26,0,1134,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,829,-2.20,0.53,12,0.10,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,130437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,100,2,2.26,81576160,18014,36.42,4430,4590,4420,5740,3095,4420,4528.49,2.26,0,1366,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,840,-2.23,0.53,12,0.10,-2026.00,8452.00,11580,20240408,-60.97,4155,20241115,8.78,11580,-60.97,20240408,4155,8.78,20241115,11580,-60.97,20240408,4155,8.78,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,120439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,120,2,2.71,70947125,15665,31.67,4430,4590,4420,5740,3095,4420,4529.02,2.26,0,2839,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,843,-2.24,0.54,12,0.08,-2026.00,8452.00,11580,20240408,-60.79,4155,20241115,9.27,11580,-60.79,20240408,4155,9.27,20241115,11580,-60.79,20240408,4155,9.27,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,110439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4505,85,2,1.92,54767385,12082,24.43,4430,4590,4420,5740,3095,4420,4532.97,2.26,0,2661,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,837,-2.22,0.53,12,0.07,-2026.00,8452.00,11580,20240408,-61.10,4155,20241115,8.42,11580,-61.10,20240408,4155,8.42,20241115,11580,-61.10,20240408,4155,8.42,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,100437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,170,2,3.85,40045755,8805,17.80,4430,4590,4420,5740,3095,4420,4548.07,2.26,0,2675,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,853,-2.27,0.54,12,0.05,-2026.00,8452.00,11580,20240408,-60.36,4155,20241115,10.47,11580,-60.36,20240408,4155,10.47,20241115,11580,-60.36,20240408,4155,10.47,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241118,090434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,50,2,1.13,2583690,583,1.18,4430,4470,4430,5740,3095,4420,4431.72,2.26,0,457,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,830,-2.21,0.53,12,0.00,-2026.00,8452.00,11580,20240408,-61.40,4155,20241115,7.58,11580,-61.40,20240408,4155,7.58,20241115,11580,-61.40,20240408,4155,7.58,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N
20241115,160448,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4420,120,2,2.79,209744090,49457,104.92,4245,4420,4155,5590,3010,4300,4240.93,2.22,0,6663,4586,4442,4371,4227,4156,4407,4192,93,1290,500,3090,5,1,18574275,821,-2.18,0.52,12,0.27,-2026.00,8452.00,11580,20240408,-61.83,4155,20241115,6.38,11580,-61.83,20240408,4155,6.38,20241115,11580,-61.83,20240408,4155,6.38,20241115,1.29,N,040910,500,92 억,,413215,N,N,0,N,00,N
20241115,150458,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4385,85,2,1.98,195304245,46188,97.98,4245,4420,4155,5590,3010,4300,4228.46,2.22,0,7121,4586,4442,4371,4227,4156,4407,4192,93,1290,500,3090,5,1,18574275,814,-2.16,0.52,12,0.25,-2026.00,8452.00,11580,20240408,-62.13,4155,20241115,5.54,11580,-62.13,20240408,4155,5.54,20241115,11580,-62.13,20240408,4155,5.54,20241115,1.29,N,040910,500,92 억,,413215,N,N,0,N,00,N
20241115,140455,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4405,105,2,2.44,192302805,45508,96.54,4245,4405,4155,5590,3010,4300,4225.69,2.22,0,7237,4586,4442,4371,4227,4156,4407,4192,93,1290,500,3090,5,1,18574275,818,-2.17,0.52,12,0.25,-2026.00,8452.00,11580,20240408,-61.96,4155,20241115,6.02,11580,-61.96,20240408,4155,6.02,20241115,11580,-61.96,20240408,4155,6.02,20241115,1.29,N,040910,500,92 억,,413215,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 160435 57 100.00 KOSDAQ 기계.장비 N N N N N 4430 10 2 0.23 2456982015 522645 1056.72 4430 5140 4385 5740 3095 4420 4701.06 2.26 0 -26834 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 823 -2.19 0.52 12 2.81 -2026.00 8452.00 11580 20240408 -61.74 4155 20241115 6.62 11580 -61.74 20240408 4155 6.62 20241115 11580 -61.74 20240408 4155 6.62 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
3 20241118 150438 57 100.00 KOSDAQ 기계.장비 N N N N N 4450 30 2 0.68 2409738950 512016 1035.23 4430 5140 4385 5740 3095 4420 4706.37 2.26 0 -26843 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 827 -2.20 0.53 12 2.76 -2026.00 8452.00 11580 20240408 -61.57 4155 20241115 7.10 11580 -61.57 20240408 4155 7.10 20241115 11580 -61.57 20240408 4155 7.10 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
4 20241118 140440 57 100.00 KOSDAQ 기계.장비 N N N N N 4465 45 2 1.02 86725430 19163 38.75 4430 4590 4420 5740 3095 4420 4525.67 2.26 0 1134 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 829 -2.20 0.53 12 0.10 -2026.00 8452.00 11580 20240408 -61.44 4155 20241115 7.46 11580 -61.44 20240408 4155 7.46 20241115 11580 -61.44 20240408 4155 7.46 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
5 20241118 130437 57 100.00 KOSDAQ 기계.장비 N N N N N 4520 100 2 2.26 81576160 18014 36.42 4430 4590 4420 5740 3095 4420 4528.49 2.26 0 1366 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 840 -2.23 0.53 12 0.10 -2026.00 8452.00 11580 20240408 -60.97 4155 20241115 8.78 11580 -60.97 20240408 4155 8.78 20241115 11580 -60.97 20240408 4155 8.78 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
6 20241118 120439 57 100.00 KOSDAQ 기계.장비 N N N N N 4540 120 2 2.71 70947125 15665 31.67 4430 4590 4420 5740 3095 4420 4529.02 2.26 0 2839 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 843 -2.24 0.54 12 0.08 -2026.00 8452.00 11580 20240408 -60.79 4155 20241115 9.27 11580 -60.79 20240408 4155 9.27 20241115 11580 -60.79 20240408 4155 9.27 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
7 20241118 110439 57 100.00 KOSDAQ 기계.장비 N N N N N 4505 85 2 1.92 54767385 12082 24.43 4430 4590 4420 5740 3095 4420 4532.97 2.26 0 2661 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 837 -2.22 0.53 12 0.07 -2026.00 8452.00 11580 20240408 -61.10 4155 20241115 8.42 11580 -61.10 20240408 4155 8.42 20241115 11580 -61.10 20240408 4155 8.42 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
8 20241118 100437 57 100.00 KOSDAQ 기계.장비 N N N N N 4590 170 2 3.85 40045755 8805 17.80 4430 4590 4420 5740 3095 4420 4548.07 2.26 0 2675 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 853 -2.27 0.54 12 0.05 -2026.00 8452.00 11580 20240408 -60.36 4155 20241115 10.47 11580 -60.36 20240408 4155 10.47 20241115 11580 -60.36 20240408 4155 10.47 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
9 20241118 090434 57 100.00 KOSDAQ 기계.장비 N N N N N 4470 50 2 1.13 2583690 583 1.18 4430 4470 4430 5740 3095 4420 4431.72 2.26 0 457 4596 4507 4331 4242 4066 4552 4287 93 1320 500 3180 5 1 18574275 830 -2.21 0.53 12 0.00 -2026.00 8452.00 11580 20240408 -61.40 4155 20241115 7.58 11580 -61.40 20240408 4155 7.58 20241115 11580 -61.40 20240408 4155 7.58 20241115 1.28 N 040910 500 92 억 419812 N N 0 N 00 N
10 20241115 160448 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4420 120 2 2.79 209744090 49457 104.92 4245 4420 4155 5590 3010 4300 4240.93 2.22 0 6663 4586 4442 4371 4227 4156 4407 4192 93 1290 500 3090 5 1 18574275 821 -2.18 0.52 12 0.27 -2026.00 8452.00 11580 20240408 -61.83 4155 20241115 6.38 11580 -61.83 20240408 4155 6.38 20241115 11580 -61.83 20240408 4155 6.38 20241115 1.29 N 040910 500 92 억 413215 N N 0 N 00 N
11 20241115 150458 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4385 85 2 1.98 195304245 46188 97.98 4245 4420 4155 5590 3010 4300 4228.46 2.22 0 7121 4586 4442 4371 4227 4156 4407 4192 93 1290 500 3090 5 1 18574275 814 -2.16 0.52 12 0.25 -2026.00 8452.00 11580 20240408 -62.13 4155 20241115 5.54 11580 -62.13 20240408 4155 5.54 20241115 11580 -62.13 20240408 4155 5.54 20241115 1.29 N 040910 500 92 억 413215 N N 0 N 00 N
12 20241115 140455 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4405 105 2 2.44 192302805 45508 96.54 4245 4405 4155 5590 3010 4300 4225.69 2.22 0 7237 4586 4442 4371 4227 4156 4407 4192 93 1290 500 3090 5 1 18574275 818 -2.17 0.52 12 0.25 -2026.00 8452.00 11580 20240408 -61.96 4155 20241115 6.02 11580 -61.96 20240408 4155 6.02 20241115 11580 -61.96 20240408 4155 6.02 20241115 1.29 N 040910 500 92 억 413215 N N 0 N 00 N