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
101170/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,5370,180,2,3.47,459524130,86473,42.77,5190,5400,5190,6740,3640,5190,5315.83,1.37,0,-3326,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,725,14.40,0.80,12,0.64,373.00,6742.00,9070,20240607,-40.79,4815,20241115,11.53,9070,-40.79,20240607,4815,11.53,20241115,9070,-40.79,20240607,4815,11.53,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,150,2,2.89,441431360,83101,41.10,5190,5400,5190,6740,3640,5190,5313.92,1.37,0,-2285,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,721,14.32,0.79,12,0.62,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,150,2,2.89,384707220,72519,35.86,5190,5380,5190,6740,3640,5190,5307.01,1.37,0,-1274,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,721,14.32,0.79,12,0.54,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,120,2,2.31,361402260,68150,33.70,5190,5380,5190,6740,3640,5190,5305.24,1.37,0,-1565,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,717,14.24,0.79,12,0.50,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,120724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,120,2,2.31,278928570,52593,26.01,5190,5380,5190,6740,3640,5190,5306.41,1.37,0,-1969,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,717,14.24,0.79,12,0.39,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,110723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,110,2,2.12,203256150,38357,18.97,5190,5380,5190,6740,3640,5190,5302.89,1.37,0,-2019,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,716,14.21,0.79,12,0.28,373.00,6742.00,9070,20240607,-41.57,4815,20241115,10.07,9070,-41.57,20240607,4815,10.07,20241115,9070,-41.57,20240607,4815,10.07,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,100716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,150,2,2.89,171104470,32280,15.96,5190,5380,5190,6740,3640,5190,5305.28,1.37,0,-55,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,721,14.32,0.79,12,0.24,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241118,090714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,60,2,1.16,44097290,8375,4.14,5190,5350,5190,6740,3640,5190,5279.19,1.37,0,-166,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,709,14.08,0.78,12,0.06,373.00,6742.00,9070,20240607,-42.12,4815,20241115,9.03,9070,-42.12,20240607,4815,9.03,20241115,9070,-42.12,20240607,4815,9.03,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N
20241115,160737,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5190,120,2,2.37,1031579815,202086,217.59,5000,5390,4815,6590,3550,5070,5104.64,1.26,0,19573,5336,5202,5136,5002,4936,5170,4970,68,1520,500,3750,10,1,13500000,701,13.91,0.77,12,1.50,373.00,6742.00,9070,20240607,-42.78,4815,20241115,7.79,9070,-42.78,20240607,4815,7.79,20241115,9070,-42.78,20240607,4815,7.79,20241115,4.67,N,101170,500,67 억,,169649,N,N,0,N,00,N
20241115,150759,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5180,110,2,2.17,984909705,193143,207.96,5000,5390,4815,6590,3550,5070,5099.38,1.26,0,17131,5336,5202,5136,5002,4936,5170,4970,68,1520,500,3750,10,1,13500000,699,13.89,0.77,12,1.43,373.00,6742.00,9070,20240607,-42.89,4815,20241115,7.58,9070,-42.89,20240607,4815,7.58,20241115,9070,-42.89,20240607,4815,7.58,20241115,4.67,N,101170,500,67 억,,169649,N,N,0,N,00,N
20241115,140750,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5220,150,2,2.96,934721985,183552,197.63,5000,5390,4815,6590,3550,5070,5092.41,1.26,0,12751,5336,5202,5136,5002,4936,5170,4970,68,1520,500,3750,10,1,13500000,705,13.99,0.77,12,1.36,373.00,6742.00,9070,20240607,-42.45,4815,20241115,8.41,9070,-42.45,20240607,4815,8.41,20241115,9070,-42.45,20240607,4815,8.41,20241115,4.67,N,101170,500,67 억,,169649,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 5370 180 2 3.47 459524130 86473 42.77 5190 5400 5190 6740 3640 5190 5315.83 1.37 0 -3326 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 725 14.40 0.80 12 0.64 373.00 6742.00 9070 20240607 -40.79 4815 20241115 11.53 9070 -40.79 20240607 4815 11.53 20241115 9070 -40.79 20240607 4815 11.53 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
3 20241118 150721 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 150 2 2.89 441431360 83101 41.10 5190 5400 5190 6740 3640 5190 5313.92 1.37 0 -2285 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 721 14.32 0.79 12 0.62 373.00 6742.00 9070 20240607 -41.12 4815 20241115 10.90 9070 -41.12 20240607 4815 10.90 20241115 9070 -41.12 20240607 4815 10.90 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
4 20241118 140723 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 150 2 2.89 384707220 72519 35.86 5190 5380 5190 6740 3640 5190 5307.01 1.37 0 -1274 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 721 14.32 0.79 12 0.54 373.00 6742.00 9070 20240607 -41.12 4815 20241115 10.90 9070 -41.12 20240607 4815 10.90 20241115 9070 -41.12 20240607 4815 10.90 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
5 20241118 130721 57 100.00 KOSDAQ 기계.장비 N N N N N 5310 120 2 2.31 361402260 68150 33.70 5190 5380 5190 6740 3640 5190 5305.24 1.37 0 -1565 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 717 14.24 0.79 12 0.50 373.00 6742.00 9070 20240607 -41.46 4815 20241115 10.28 9070 -41.46 20240607 4815 10.28 20241115 9070 -41.46 20240607 4815 10.28 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
6 20241118 120724 57 100.00 KOSDAQ 기계.장비 N N N N N 5310 120 2 2.31 278928570 52593 26.01 5190 5380 5190 6740 3640 5190 5306.41 1.37 0 -1969 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 717 14.24 0.79 12 0.39 373.00 6742.00 9070 20240607 -41.46 4815 20241115 10.28 9070 -41.46 20240607 4815 10.28 20241115 9070 -41.46 20240607 4815 10.28 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
7 20241118 110723 57 100.00 KOSDAQ 기계.장비 N N N N N 5300 110 2 2.12 203256150 38357 18.97 5190 5380 5190 6740 3640 5190 5302.89 1.37 0 -2019 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 716 14.21 0.79 12 0.28 373.00 6742.00 9070 20240607 -41.57 4815 20241115 10.07 9070 -41.57 20240607 4815 10.07 20241115 9070 -41.57 20240607 4815 10.07 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
8 20241118 100716 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 150 2 2.89 171104470 32280 15.96 5190 5380 5190 6740 3640 5190 5305.28 1.37 0 -55 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 721 14.32 0.79 12 0.24 373.00 6742.00 9070 20240607 -41.12 4815 20241115 10.90 9070 -41.12 20240607 4815 10.90 20241115 9070 -41.12 20240607 4815 10.90 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
9 20241118 090714 57 100.00 KOSDAQ 기계.장비 N N N N N 5250 60 2 1.16 44097290 8375 4.14 5190 5350 5190 6740 3640 5190 5279.19 1.37 0 -166 5706 5447 5131 4872 4556 5577 5002 68 1550 500 3840 10 1 13500000 709 14.08 0.78 12 0.06 373.00 6742.00 9070 20240607 -42.12 4815 20241115 9.03 9070 -42.12 20240607 4815 9.03 20241115 9070 -42.12 20240607 4815 9.03 20241115 4.47 N 101170 500 67 억 185297 N N 0 N 00 N
10 20241115 160737 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5190 120 2 2.37 1031579815 202086 217.59 5000 5390 4815 6590 3550 5070 5104.64 1.26 0 19573 5336 5202 5136 5002 4936 5170 4970 68 1520 500 3750 10 1 13500000 701 13.91 0.77 12 1.50 373.00 6742.00 9070 20240607 -42.78 4815 20241115 7.79 9070 -42.78 20240607 4815 7.79 20241115 9070 -42.78 20240607 4815 7.79 20241115 4.67 N 101170 500 67 억 169649 N N 0 N 00 N
11 20241115 150759 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5180 110 2 2.17 984909705 193143 207.96 5000 5390 4815 6590 3550 5070 5099.38 1.26 0 17131 5336 5202 5136 5002 4936 5170 4970 68 1520 500 3750 10 1 13500000 699 13.89 0.77 12 1.43 373.00 6742.00 9070 20240607 -42.89 4815 20241115 7.58 9070 -42.89 20240607 4815 7.58 20241115 9070 -42.89 20240607 4815 7.58 20241115 4.67 N 101170 500 67 억 169649 N N 0 N 00 N
12 20241115 140750 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5220 150 2 2.96 934721985 183552 197.63 5000 5390 4815 6590 3550 5070 5092.41 1.26 0 12751 5336 5202 5136 5002 4936 5170 4970 68 1520 500 3750 10 1 13500000 705 13.99 0.77 12 1.36 373.00 6742.00 9070 20240607 -42.45 4815 20241115 8.41 9070 -42.45 20240607 4815 8.41 20241115 9070 -42.45 20240607 4815 8.41 20241115 4.67 N 101170 500 67 억 169649 N N 0 N 00 N