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
101000/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
20241118,160713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-25,5,-1.14,361633485,166751,174.70,2190,2205,2140,2845,1535,2190,2168.41,0.80,0,-14630,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,653,10.88,2.60,12,0.55,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-25,5,-1.14,335122825,154523,161.89,2190,2205,2140,2845,1535,2190,2168.44,0.80,0,-9766,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,653,10.88,2.60,12,0.51,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-20,5,-0.91,310588965,143106,149.93,2190,2205,2140,2845,1535,2190,2170.02,0.80,0,-8861,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,654,10.90,2.61,12,0.47,199.00,833.00,4225,20240327,-48.64,1863,20241011,16.48,4225,-48.64,20240327,1863,16.48,20241011,4225,-48.64,20240327,1863,16.48,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,130720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,-35,5,-1.60,272342985,125439,131.42,2190,2205,2140,2845,1535,2190,2170.77,0.80,0,-6981,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,650,10.83,2.59,12,0.42,199.00,833.00,4225,20240327,-48.99,1863,20241011,15.67,4225,-48.99,20240327,1863,15.67,20241011,4225,-48.99,20240327,1863,15.67,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,120723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,-15,5,-0.68,208123875,95598,100.16,2190,2205,2150,2845,1535,2190,2176.76,0.80,0,4890,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,656,10.93,2.61,12,0.32,199.00,833.00,4225,20240327,-48.52,1863,20241011,16.75,4225,-48.52,20240327,1863,16.75,20241011,4225,-48.52,20240327,1863,16.75,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,110722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-25,5,-1.14,141351265,65062,68.16,2190,2200,2150,2845,1535,2190,2171.93,0.80,0,-8375,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,653,10.88,2.60,12,0.22,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,100715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,-5,5,-0.23,61249060,28106,29.45,2190,2195,2150,2845,1535,2190,2178.26,0.80,0,-718,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,659,10.98,2.62,12,0.09,199.00,833.00,4225,20240327,-48.28,1863,20241011,17.28,4225,-48.28,20240327,1863,17.28,20241011,4225,-48.28,20240327,1863,17.28,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241118,090713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,-10,5,-0.46,17119940,7828,8.20,2190,2195,2175,2845,1535,2190,2185.78,0.80,0,-1245,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,657,10.95,2.62,12,0.03,199.00,833.00,4225,20240327,-48.40,1863,20241011,17.02,4225,-48.40,20240327,1863,17.02,20241011,4225,-48.40,20240327,1863,17.02,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N
20241115,160736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2190,5,2,0.23,204695925,95449,35.12,2180,2195,2100,2840,1530,2185,2144.34,0.77,0,9671,2371,2277,2176,2082,1981,2227,2032,151,655,500,1310,5,1,30149619,660,11.01,2.63,12,0.32,199.00,833.00,4225,20240327,-48.17,1863,20241011,17.55,4225,-48.17,20240327,1863,17.55,20241011,4225,-48.17,20240327,1863,17.55,20241011,1.14,N,101000,500,150 억,,231570,N,N,0,N,00,N
20241115,150758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-45,5,-2.06,174192395,81502,29.99,2180,2195,2100,2840,1530,2185,2137.28,0.77,0,16905,2371,2277,2176,2082,1981,2227,2032,151,655,500,1310,5,1,30149619,645,10.75,2.57,12,0.27,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.14,N,101000,500,150 억,,231570,N,N,0,N,00,N
20241115,140749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-15,5,-0.69,138619695,64980,23.91,2180,2195,2100,2840,1530,2185,2133.27,0.77,0,15034,2371,2277,2176,2082,1981,2227,2032,151,655,500,1310,5,1,30149619,654,10.90,2.61,12,0.22,199.00,833.00,4225,20240327,-48.64,1863,20241011,16.48,4225,-48.64,20240327,1863,16.48,20241011,4225,-48.64,20240327,1863,16.48,20241011,1.14,N,101000,500,150 억,,231570,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 160713 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 -25 5 -1.14 361633485 166751 174.70 2190 2205 2140 2845 1535 2190 2168.41 0.80 0 -14630 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 653 10.88 2.60 12 0.55 199.00 833.00 4225 20240327 -48.76 1863 20241011 16.21 4225 -48.76 20240327 1863 16.21 20241011 4225 -48.76 20240327 1863 16.21 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
3 20241118 150720 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 -25 5 -1.14 335122825 154523 161.89 2190 2205 2140 2845 1535 2190 2168.44 0.80 0 -9766 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 653 10.88 2.60 12 0.51 199.00 833.00 4225 20240327 -48.76 1863 20241011 16.21 4225 -48.76 20240327 1863 16.21 20241011 4225 -48.76 20240327 1863 16.21 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
4 20241118 140722 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 -20 5 -0.91 310588965 143106 149.93 2190 2205 2140 2845 1535 2190 2170.02 0.80 0 -8861 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 654 10.90 2.61 12 0.47 199.00 833.00 4225 20240327 -48.64 1863 20241011 16.48 4225 -48.64 20240327 1863 16.48 20241011 4225 -48.64 20240327 1863 16.48 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
5 20241118 130720 57 100.00 KOSDAQ 기계.장비 N N N N N 2155 -35 5 -1.60 272342985 125439 131.42 2190 2205 2140 2845 1535 2190 2170.77 0.80 0 -6981 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 650 10.83 2.59 12 0.42 199.00 833.00 4225 20240327 -48.99 1863 20241011 15.67 4225 -48.99 20240327 1863 15.67 20241011 4225 -48.99 20240327 1863 15.67 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
6 20241118 120723 57 100.00 KOSDAQ 기계.장비 N N N N N 2175 -15 5 -0.68 208123875 95598 100.16 2190 2205 2150 2845 1535 2190 2176.76 0.80 0 4890 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 656 10.93 2.61 12 0.32 199.00 833.00 4225 20240327 -48.52 1863 20241011 16.75 4225 -48.52 20240327 1863 16.75 20241011 4225 -48.52 20240327 1863 16.75 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
7 20241118 110722 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 -25 5 -1.14 141351265 65062 68.16 2190 2200 2150 2845 1535 2190 2171.93 0.80 0 -8375 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 653 10.88 2.60 12 0.22 199.00 833.00 4225 20240327 -48.76 1863 20241011 16.21 4225 -48.76 20240327 1863 16.21 20241011 4225 -48.76 20240327 1863 16.21 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
8 20241118 100715 57 100.00 KOSDAQ 기계.장비 N N N N N 2185 -5 5 -0.23 61249060 28106 29.45 2190 2195 2150 2845 1535 2190 2178.26 0.80 0 -718 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 659 10.98 2.62 12 0.09 199.00 833.00 4225 20240327 -48.28 1863 20241011 17.28 4225 -48.28 20240327 1863 17.28 20241011 4225 -48.28 20240327 1863 17.28 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
9 20241118 090713 57 100.00 KOSDAQ 기계.장비 N N N N N 2180 -10 5 -0.46 17119940 7828 8.20 2190 2195 2175 2845 1535 2190 2185.78 0.80 0 -1245 2256 2222 2161 2127 2066 2240 2145 151 655 500 1310 5 1 30149619 657 10.95 2.62 12 0.03 199.00 833.00 4225 20240327 -48.40 1863 20241011 17.02 4225 -48.40 20240327 1863 17.02 20241011 4225 -48.40 20240327 1863 17.02 20241011 1.18 N 101000 500 150 억 241126 N N 0 N 00 N
10 20241115 160736 57 100.00 KOSDAQ 기계.장비 N N N N N 2190 5 2 0.23 204695925 95449 35.12 2180 2195 2100 2840 1530 2185 2144.34 0.77 0 9671 2371 2277 2176 2082 1981 2227 2032 151 655 500 1310 5 1 30149619 660 11.01 2.63 12 0.32 199.00 833.00 4225 20240327 -48.17 1863 20241011 17.55 4225 -48.17 20240327 1863 17.55 20241011 4225 -48.17 20240327 1863 17.55 20241011 1.14 N 101000 500 150 억 231570 N N 0 N 00 N
11 20241115 150758 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 -45 5 -2.06 174192395 81502 29.99 2180 2195 2100 2840 1530 2185 2137.28 0.77 0 16905 2371 2277 2176 2082 1981 2227 2032 151 655 500 1310 5 1 30149619 645 10.75 2.57 12 0.27 199.00 833.00 4225 20240327 -49.35 1863 20241011 14.87 4225 -49.35 20240327 1863 14.87 20241011 4225 -49.35 20240327 1863 14.87 20241011 1.14 N 101000 500 150 억 231570 N N 0 N 00 N
12 20241115 140749 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 -15 5 -0.69 138619695 64980 23.91 2180 2195 2100 2840 1530 2185 2133.27 0.77 0 15034 2371 2277 2176 2082 1981 2227 2032 151 655 500 1310 5 1 30149619 654 10.90 2.61 12 0.22 199.00 833.00 4225 20240327 -48.64 1863 20241011 16.48 4225 -48.64 20240327 1863 16.48 20241011 4225 -48.64 20240327 1863 16.48 20241011 1.14 N 101000 500 150 억 231570 N N 0 N 00 N