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
071670/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
20241118,160603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,470,2,8.66,5574746850,902826,3939.89,5310,6580,5310,7050,3810,5430,6175.40,1.16,0,-2479,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,590,37.11,0.69,12,9.03,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,150608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,370,2,6.81,5420625980,876519,3825.09,5310,6580,5310,7050,3810,5430,6184.27,1.16,0,-5511,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,580,36.48,0.68,12,8.77,159.00,8574.00,11990,20240110,-51.63,5060,20241115,14.62,11990,-51.63,20240110,5060,14.62,20241115,11990,-51.63,20240110,5060,14.62,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,510,2,9.39,270479950,47242,206.16,5310,5990,5310,7050,3810,5430,5725.41,1.16,0,-1866,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,594,37.36,0.69,12,0.47,159.00,8574.00,11990,20240110,-50.46,5060,20241115,17.39,11990,-50.46,20240110,5060,17.39,20241115,11990,-50.46,20240110,5060,17.39,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,130609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,170,2,3.13,50175960,9164,39.99,5310,5600,5310,7050,3810,5430,5475.33,1.16,0,255,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,560,35.22,0.65,12,0.09,159.00,8574.00,11990,20240110,-53.29,5060,20241115,10.67,11990,-53.29,20240110,5060,10.67,20241115,11990,-53.29,20240110,5060,10.67,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,120611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5530,100,2,1.84,45985300,8413,36.71,5310,5600,5310,7050,3810,5430,5465.98,1.16,0,269,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,553,34.78,0.64,12,0.08,159.00,8574.00,11990,20240110,-53.88,5060,20241115,9.29,11990,-53.88,20240110,5060,9.29,20241115,11990,-53.88,20240110,5060,9.29,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5590,160,2,2.95,39558690,7252,31.65,5310,5600,5310,7050,3810,5430,5454.87,1.16,0,-68,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,559,35.16,0.65,12,0.07,159.00,8574.00,11990,20240110,-53.38,5060,20241115,10.47,11990,-53.38,20240110,5060,10.47,20241115,11990,-53.38,20240110,5060,10.47,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,100605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5600,170,2,3.13,36709590,6740,29.41,5310,5600,5310,7050,3810,5430,5446.53,1.16,0,-93,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,560,35.22,0.65,12,0.07,159.00,8574.00,11990,20240110,-53.29,5060,20241115,10.67,11990,-53.29,20240110,5060,10.67,20241115,11990,-53.29,20240110,5060,10.67,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241118,090603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-70,5,-1.29,8886980,1672,7.30,5310,5360,5310,7050,3810,5430,5315.18,1.16,0,193,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,536,33.71,0.63,12,0.02,159.00,8574.00,11990,20240110,-55.30,5060,20241115,5.93,11990,-55.30,20240110,5060,5.93,20241115,11990,-55.30,20240110,5060,5.93,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N
20241115,160622,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5430,0,3,0.00,119918070,22915,159.29,5350,5460,5060,7050,3810,5430,5233.17,1.14,0,1521,5590,5510,5430,5350,5270,5470,5310,50,1620,500,3800,10,1,10000000,543,34.15,0.63,12,0.23,159.00,8574.00,11990,20240110,-54.71,5060,20241115,7.31,11990,-54.71,20240110,5060,7.31,20241115,11990,-54.71,20240110,5060,7.31,20241115,2.07,N,071670,500,50 억,,114255,N,N,0,N,00,N
20241115,150638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5410,-20,5,-0.37,117217960,22417,155.83,5350,5460,5060,7050,3810,5430,5228.98,1.14,0,1717,5590,5510,5430,5350,5270,5470,5310,50,1620,500,3800,10,1,10000000,541,34.03,0.63,12,0.22,159.00,8574.00,11990,20240110,-54.88,5060,20241115,6.92,11990,-54.88,20240110,5060,6.92,20241115,11990,-54.88,20240110,5060,6.92,20241115,2.07,N,071670,500,50 억,,114255,N,N,0,N,00,N
20241115,140632,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5440,10,2,0.18,112134900,21469,149.24,5350,5460,5060,7050,3810,5430,5223.11,1.14,0,1310,5590,5510,5430,5350,5270,5470,5310,50,1620,500,3800,10,1,10000000,544,34.21,0.63,12,0.21,159.00,8574.00,11990,20240110,-54.63,5060,20241115,7.51,11990,-54.63,20240110,5060,7.51,20241115,11990,-54.63,20240110,5060,7.51,20241115,2.07,N,071670,500,50 억,,114255,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 160603 57 100.00 KOSDAQ 기계.장비 N N N N N 5900 470 2 8.66 5574746850 902826 3939.89 5310 6580 5310 7050 3810 5430 6175.40 1.16 0 -2479 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 590 37.11 0.69 12 9.03 159.00 8574.00 11990 20240110 -50.79 5060 20241115 16.60 11990 -50.79 20240110 5060 16.60 20241115 11990 -50.79 20240110 5060 16.60 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
3 20241118 150608 57 100.00 KOSDAQ 기계.장비 N N N N N 5800 370 2 6.81 5420625980 876519 3825.09 5310 6580 5310 7050 3810 5430 6184.27 1.16 0 -5511 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 580 36.48 0.68 12 8.77 159.00 8574.00 11990 20240110 -51.63 5060 20241115 14.62 11990 -51.63 20240110 5060 14.62 20241115 11990 -51.63 20240110 5060 14.62 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
4 20241118 140611 57 100.00 KOSDAQ 기계.장비 N N N N N 5940 510 2 9.39 270479950 47242 206.16 5310 5990 5310 7050 3810 5430 5725.41 1.16 0 -1866 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 594 37.36 0.69 12 0.47 159.00 8574.00 11990 20240110 -50.46 5060 20241115 17.39 11990 -50.46 20240110 5060 17.39 20241115 11990 -50.46 20240110 5060 17.39 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
5 20241118 130609 57 100.00 KOSDAQ 기계.장비 N N N N N 5600 170 2 3.13 50175960 9164 39.99 5310 5600 5310 7050 3810 5430 5475.33 1.16 0 255 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 560 35.22 0.65 12 0.09 159.00 8574.00 11990 20240110 -53.29 5060 20241115 10.67 11990 -53.29 20240110 5060 10.67 20241115 11990 -53.29 20240110 5060 10.67 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
6 20241118 120611 57 100.00 KOSDAQ 기계.장비 N N N N N 5530 100 2 1.84 45985300 8413 36.71 5310 5600 5310 7050 3810 5430 5465.98 1.16 0 269 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 553 34.78 0.64 12 0.08 159.00 8574.00 11990 20240110 -53.88 5060 20241115 9.29 11990 -53.88 20240110 5060 9.29 20241115 11990 -53.88 20240110 5060 9.29 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
7 20241118 110610 57 100.00 KOSDAQ 기계.장비 N N N N N 5590 160 2 2.95 39558690 7252 31.65 5310 5600 5310 7050 3810 5430 5454.87 1.16 0 -68 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 559 35.16 0.65 12 0.07 159.00 8574.00 11990 20240110 -53.38 5060 20241115 10.47 11990 -53.38 20240110 5060 10.47 20241115 11990 -53.38 20240110 5060 10.47 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
8 20241118 100605 57 100.00 KOSDAQ 기계.장비 N N N N N 5600 170 2 3.13 36709590 6740 29.41 5310 5600 5310 7050 3810 5430 5446.53 1.16 0 -93 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 560 35.22 0.65 12 0.07 159.00 8574.00 11990 20240110 -53.29 5060 20241115 10.67 11990 -53.29 20240110 5060 10.67 20241115 11990 -53.29 20240110 5060 10.67 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
9 20241118 090603 57 100.00 KOSDAQ 기계.장비 N N N N N 5360 -70 5 -1.29 8886980 1672 7.30 5310 5360 5310 7050 3810 5430 5315.18 1.16 0 193 5716 5572 5316 5172 4916 5645 5245 50 1620 500 3800 10 1 10000000 536 33.71 0.63 12 0.02 159.00 8574.00 11990 20240110 -55.30 5060 20241115 5.93 11990 -55.30 20240110 5060 5.93 20241115 11990 -55.30 20240110 5060 5.93 20241115 2.02 N 071670 500 50 억 115776 N N 0 N 00 N
10 20241115 160622 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5430 0 3 0.00 119918070 22915 159.29 5350 5460 5060 7050 3810 5430 5233.17 1.14 0 1521 5590 5510 5430 5350 5270 5470 5310 50 1620 500 3800 10 1 10000000 543 34.15 0.63 12 0.23 159.00 8574.00 11990 20240110 -54.71 5060 20241115 7.31 11990 -54.71 20240110 5060 7.31 20241115 11990 -54.71 20240110 5060 7.31 20241115 2.07 N 071670 500 50 억 114255 N N 0 N 00 N
11 20241115 150638 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5410 -20 5 -0.37 117217960 22417 155.83 5350 5460 5060 7050 3810 5430 5228.98 1.14 0 1717 5590 5510 5430 5350 5270 5470 5310 50 1620 500 3800 10 1 10000000 541 34.03 0.63 12 0.22 159.00 8574.00 11990 20240110 -54.88 5060 20241115 6.92 11990 -54.88 20240110 5060 6.92 20241115 11990 -54.88 20240110 5060 6.92 20241115 2.07 N 071670 500 50 억 114255 N N 0 N 00 N
12 20241115 140632 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5440 10 2 0.18 112134900 21469 149.24 5350 5460 5060 7050 3810 5430 5223.11 1.14 0 1310 5590 5510 5430 5350 5270 5470 5310 50 1620 500 3800 10 1 10000000 544 34.21 0.63 12 0.21 159.00 8574.00 11990 20240110 -54.63 5060 20241115 7.51 11990 -54.63 20240110 5060 7.51 20241115 11990 -54.63 20240110 5060 7.51 20241115 2.07 N 071670 500 50 억 114255 N N 0 N 00 N