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
048770/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
20241118,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,50,2,2.44,18633475,8949,43.61,2065,2135,2055,2665,1435,2050,2082.19,0.22,0,-1692,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,330,-4.61,0.74,12,0.06,-456.00,2849.00,5170,20240131,-59.38,1986,20241113,5.74,5170,-59.38,20240131,1986,5.74,20241113,5170,-59.38,20240131,1986,5.74,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,50,2,2.44,16186575,7787,37.94,2065,2135,2055,2665,1435,2050,2078.67,0.22,0,-1230,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,330,-4.61,0.74,12,0.05,-456.00,2849.00,5170,20240131,-59.38,1986,20241113,5.74,5170,-59.38,20240131,1986,5.74,20241113,5170,-59.38,20240131,1986,5.74,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,140502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,30,2,1.46,12810355,6169,30.06,2065,2135,2055,2665,1435,2050,2076.57,0.22,0,-551,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,327,-4.56,0.73,12,0.04,-456.00,2849.00,5170,20240131,-59.77,1986,20241113,4.73,5170,-59.77,20240131,1986,4.73,20241113,5170,-59.77,20240131,1986,4.73,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,130500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,20,2,0.98,12085930,5820,28.36,2065,2135,2055,2665,1435,2050,2076.62,0.22,0,-212,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,325,-4.54,0.73,12,0.04,-456.00,2849.00,5170,20240131,-59.96,1986,20241113,4.23,5170,-59.96,20240131,1986,4.23,20241113,5170,-59.96,20240131,1986,4.23,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,120503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,30,2,1.46,10322745,4970,24.22,2065,2135,2055,2665,1435,2050,2077.01,0.22,0,-5,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,327,-4.56,0.73,12,0.03,-456.00,2849.00,5170,20240131,-59.77,1986,20241113,4.73,5170,-59.77,20240131,1986,4.73,20241113,5170,-59.77,20240131,1986,4.73,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2085,35,2,1.71,8744465,4209,20.51,2065,2135,2055,2665,1435,2050,2077.56,0.22,0,15,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,327,-4.57,0.73,12,0.03,-456.00,2849.00,5170,20240131,-59.67,1986,20241113,4.98,5170,-59.67,20240131,1986,4.98,20241113,5170,-59.67,20240131,1986,4.98,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,100459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,25,2,1.22,1529140,740,3.61,2065,2075,2055,2665,1435,2050,2066.41,0.22,0,48,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,326,-4.55,0.73,12,0.00,-456.00,2849.00,5170,20240131,-59.86,1986,20241113,4.48,5170,-59.86,20240131,1986,4.48,20241113,5170,-59.86,20240131,1986,4.48,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241118,090456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2065,15,2,0.73,115640,56,0.27,2065,2065,2065,2665,1435,2050,2065.00,0.22,0,0,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,324,-4.53,0.72,12,0.00,-456.00,2849.00,5170,20240131,-60.06,1986,20241113,3.98,5170,-60.06,20240131,1986,3.98,20241113,5170,-60.06,20240131,1986,3.98,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N
20241115,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2050,-45,5,-2.15,42274815,20456,106.31,2075,2110,2020,2720,1470,2095,2067.04,0.23,0,-946,2188,2141,2093,2046,1998,2165,2070,78,625,500,1290,5,1,15697991,322,-4.50,0.72,12,0.13,-456.00,2849.00,5170,20240131,-60.35,1986,20241113,3.22,5170,-60.35,20240131,1986,3.22,20241113,5170,-60.35,20240131,1986,3.22,20241113,1.26,N,048770,500,78 억,,35882,N,N,0,N,00,N
20241115,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2070,-25,5,-1.19,38435430,18586,96.59,2075,2110,2020,2720,1470,2095,2067.98,0.23,0,-484,2188,2141,2093,2046,1998,2165,2070,78,625,500,1290,5,1,15697991,325,-4.54,0.73,12,0.12,-456.00,2849.00,5170,20240131,-59.96,1986,20241113,4.23,5170,-59.96,20240131,1986,4.23,20241113,5170,-59.96,20240131,1986,4.23,20241113,1.26,N,048770,500,78 억,,35882,N,N,0,N,00,N
20241115,140519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2075,-20,5,-0.95,34720590,16795,87.28,2075,2110,2020,2720,1470,2095,2067.32,0.23,0,-359,2188,2141,2093,2046,1998,2165,2070,78,625,500,1290,5,1,15697991,326,-4.55,0.73,12,0.11,-456.00,2849.00,5170,20240131,-59.86,1986,20241113,4.48,5170,-59.86,20240131,1986,4.48,20241113,5170,-59.86,20240131,1986,4.48,20241113,1.26,N,048770,500,78 억,,35882,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 160457 57 100.00 KOSDAQ 기계.장비 N N N N N 2100 50 2 2.44 18633475 8949 43.61 2065 2135 2055 2665 1435 2050 2082.19 0.22 0 -1692 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 330 -4.61 0.74 12 0.06 -456.00 2849.00 5170 20240131 -59.38 1986 20241113 5.74 5170 -59.38 20240131 1986 5.74 20241113 5170 -59.38 20240131 1986 5.74 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
3 20241118 150501 57 100.00 KOSDAQ 기계.장비 N N N N N 2100 50 2 2.44 16186575 7787 37.94 2065 2135 2055 2665 1435 2050 2078.67 0.22 0 -1230 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 330 -4.61 0.74 12 0.05 -456.00 2849.00 5170 20240131 -59.38 1986 20241113 5.74 5170 -59.38 20240131 1986 5.74 20241113 5170 -59.38 20240131 1986 5.74 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
4 20241118 140502 57 100.00 KOSDAQ 기계.장비 N N N N N 2080 30 2 1.46 12810355 6169 30.06 2065 2135 2055 2665 1435 2050 2076.57 0.22 0 -551 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 327 -4.56 0.73 12 0.04 -456.00 2849.00 5170 20240131 -59.77 1986 20241113 4.73 5170 -59.77 20240131 1986 4.73 20241113 5170 -59.77 20240131 1986 4.73 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
5 20241118 130500 57 100.00 KOSDAQ 기계.장비 N N N N N 2070 20 2 0.98 12085930 5820 28.36 2065 2135 2055 2665 1435 2050 2076.62 0.22 0 -212 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 325 -4.54 0.73 12 0.04 -456.00 2849.00 5170 20240131 -59.96 1986 20241113 4.23 5170 -59.96 20240131 1986 4.23 20241113 5170 -59.96 20240131 1986 4.23 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
6 20241118 120503 57 100.00 KOSDAQ 기계.장비 N N N N N 2080 30 2 1.46 10322745 4970 24.22 2065 2135 2055 2665 1435 2050 2077.01 0.22 0 -5 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 327 -4.56 0.73 12 0.03 -456.00 2849.00 5170 20240131 -59.77 1986 20241113 4.73 5170 -59.77 20240131 1986 4.73 20241113 5170 -59.77 20240131 1986 4.73 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
7 20241118 110501 57 100.00 KOSDAQ 기계.장비 N N N N N 2085 35 2 1.71 8744465 4209 20.51 2065 2135 2055 2665 1435 2050 2077.56 0.22 0 15 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 327 -4.57 0.73 12 0.03 -456.00 2849.00 5170 20240131 -59.67 1986 20241113 4.98 5170 -59.67 20240131 1986 4.98 20241113 5170 -59.67 20240131 1986 4.98 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
8 20241118 100459 57 100.00 KOSDAQ 기계.장비 N N N N N 2075 25 2 1.22 1529140 740 3.61 2065 2075 2055 2665 1435 2050 2066.41 0.22 0 48 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 326 -4.55 0.73 12 0.00 -456.00 2849.00 5170 20240131 -59.86 1986 20241113 4.48 5170 -59.86 20240131 1986 4.48 20241113 5170 -59.86 20240131 1986 4.48 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
9 20241118 090456 57 100.00 KOSDAQ 기계.장비 N N N N N 2065 15 2 0.73 115640 56 0.27 2065 2065 2065 2665 1435 2050 2065.00 0.22 0 0 2150 2100 2060 2010 1970 2080 1990 78 615 500 1270 5 1 15697991 324 -4.53 0.72 12 0.00 -456.00 2849.00 5170 20240131 -60.06 1986 20241113 3.98 5170 -60.06 20240131 1986 3.98 20241113 5170 -60.06 20240131 1986 3.98 20241113 1.22 N 048770 500 78 억 34955 N N 0 N 00 N
10 20241115 160511 57 100.00 KOSDAQ 기계.장비 N N N N N 2050 -45 5 -2.15 42274815 20456 106.31 2075 2110 2020 2720 1470 2095 2067.04 0.23 0 -946 2188 2141 2093 2046 1998 2165 2070 78 625 500 1290 5 1 15697991 322 -4.50 0.72 12 0.13 -456.00 2849.00 5170 20240131 -60.35 1986 20241113 3.22 5170 -60.35 20240131 1986 3.22 20241113 5170 -60.35 20240131 1986 3.22 20241113 1.26 N 048770 500 78 억 35882 N N 0 N 00 N
11 20241115 150523 57 100.00 KOSDAQ 기계.장비 N N N N N 2070 -25 5 -1.19 38435430 18586 96.59 2075 2110 2020 2720 1470 2095 2067.98 0.23 0 -484 2188 2141 2093 2046 1998 2165 2070 78 625 500 1290 5 1 15697991 325 -4.54 0.73 12 0.12 -456.00 2849.00 5170 20240131 -59.96 1986 20241113 4.23 5170 -59.96 20240131 1986 4.23 20241113 5170 -59.96 20240131 1986 4.23 20241113 1.26 N 048770 500 78 억 35882 N N 0 N 00 N
12 20241115 140519 57 100.00 KOSDAQ 기계.장비 N N N N N 2075 -20 5 -0.95 34720590 16795 87.28 2075 2110 2020 2720 1470 2095 2067.32 0.23 0 -359 2188 2141 2093 2046 1998 2165 2070 78 625 500 1290 5 1 15697991 326 -4.55 0.73 12 0.11 -456.00 2849.00 5170 20240131 -59.86 1986 20241113 4.48 5170 -59.86 20240131 1986 4.48 20241113 5170 -59.86 20240131 1986 4.48 20241113 1.26 N 048770 500 78 억 35882 N N 0 N 00 N