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
109740/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
20241118,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,55,2,1.13,32588340,6603,29.10,4935,4990,4845,6340,3420,4880,4935.38,1.01,0,-3255,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1269,40.79,0.94,12,0.03,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,45,2,0.92,31301560,6342,27.95,4935,4990,4845,6340,3420,4880,4935.60,1.01,0,-3186,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1266,40.70,0.94,12,0.02,121.00,5237.00,7130,20240902,-30.93,4605,20241115,6.95,7130,-30.93,20240902,4605,6.95,20241115,7130,-30.93,20240902,4605,6.95,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,45,2,0.92,18104075,3663,16.14,4935,4990,4845,6340,3420,4880,4942.42,1.01,0,-1259,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1266,40.70,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.93,4605,20241115,6.95,7130,-30.93,20240902,4605,6.95,20241115,7130,-30.93,20240902,4605,6.95,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,130735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,80,2,1.64,17050485,3450,15.20,4935,4990,4845,6340,3420,4880,4942.17,1.01,0,-1156,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1275,40.99,0.95,12,0.01,121.00,5237.00,7130,20240902,-30.43,4605,20241115,7.71,7130,-30.43,20240902,4605,7.71,20241115,7130,-30.43,20240902,4605,7.71,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,120738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,80,2,1.64,17050485,3450,15.20,4935,4990,4845,6340,3420,4880,4942.17,1.01,0,-1156,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1275,40.99,0.95,12,0.01,121.00,5237.00,7130,20240902,-30.43,4605,20241115,7.71,7130,-30.43,20240902,4605,7.71,20241115,7130,-30.43,20240902,4605,7.71,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,110738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,70,2,1.43,13815700,2792,12.30,4935,4990,4845,6340,3420,4880,4948.32,1.01,0,-1220,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1273,40.91,0.95,12,0.01,121.00,5237.00,7130,20240902,-30.58,4605,20241115,7.49,7130,-30.58,20240902,4605,7.49,20241115,7130,-30.58,20240902,4605,7.49,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,100730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,70,2,1.43,13242755,2676,11.79,4935,4990,4845,6340,3420,4880,4948.71,1.01,0,-1226,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1273,40.91,0.95,12,0.01,121.00,5237.00,7130,20240902,-30.58,4605,20241115,7.49,7130,-30.58,20240902,4605,7.49,20241115,7130,-30.58,20240902,4605,7.49,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241118,090728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,110,2,2.25,3821735,766,3.38,4935,4990,4935,6340,3420,4880,4989.21,1.01,0,-607,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1283,41.24,0.95,12,0.00,121.00,5237.00,7130,20240902,-30.01,4605,20241115,8.36,7130,-30.01,20240902,4605,8.36,20241115,7130,-30.01,20240902,4605,8.36,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N
20241115,160753,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4880,55,2,1.14,108498980,22692,201.47,4790,4880,4605,6270,3380,4825,4781.38,0.99,0,3665,4848,4836,4813,4801,4778,4842,4807,135,1445,500,3370,5,1,25710390,1255,40.33,0.93,12,0.09,121.00,5237.00,7130,20240902,-31.56,4605,20241115,5.97,7130,-31.56,20240902,4605,5.97,20241115,7130,-31.56,20240902,4605,5.97,20241115,0.75,N,109740,500,135 억,,255165,N,N,0,N,00,N
20241115,150815,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4780,-45,5,-0.93,96677170,20235,179.66,4790,4825,4605,6270,3380,4825,4777.72,0.99,0,3946,4848,4836,4813,4801,4778,4842,4807,135,1445,500,3370,5,1,25710390,1229,39.50,0.91,12,0.08,121.00,5237.00,7130,20240902,-32.96,4605,20241115,3.80,7130,-32.96,20240902,4605,3.80,20241115,7130,-32.96,20240902,4605,3.80,20241115,0.75,N,109740,500,135 억,,255165,N,N,0,N,00,N
20241115,140807,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4775,-50,5,-1.04,62139050,13033,115.72,4790,4825,4605,6270,3380,4825,4767.82,0.99,0,-1424,4848,4836,4813,4801,4778,4842,4807,135,1445,500,3370,5,1,25710390,1228,39.46,0.91,12,0.05,121.00,5237.00,7130,20240902,-33.03,4605,20241115,3.69,7130,-33.03,20240902,4605,3.69,20241115,7130,-33.03,20240902,4605,3.69,20241115,0.75,N,109740,500,135 억,,255165,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 160728 57 100.00 KOSDAQ 기계.장비 N N N N N 4935 55 2 1.13 32588340 6603 29.10 4935 4990 4845 6340 3420 4880 4935.38 1.01 0 -3255 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1269 40.79 0.94 12 0.03 121.00 5237.00 7130 20240902 -30.79 4605 20241115 7.17 7130 -30.79 20240902 4605 7.17 20241115 7130 -30.79 20240902 4605 7.17 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
3 20241118 150736 57 100.00 KOSDAQ 기계.장비 N N N N N 4925 45 2 0.92 31301560 6342 27.95 4935 4990 4845 6340 3420 4880 4935.60 1.01 0 -3186 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1266 40.70 0.94 12 0.02 121.00 5237.00 7130 20240902 -30.93 4605 20241115 6.95 7130 -30.93 20240902 4605 6.95 20241115 7130 -30.93 20240902 4605 6.95 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
4 20241118 140738 57 100.00 KOSDAQ 기계.장비 N N N N N 4925 45 2 0.92 18104075 3663 16.14 4935 4990 4845 6340 3420 4880 4942.42 1.01 0 -1259 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1266 40.70 0.94 12 0.01 121.00 5237.00 7130 20240902 -30.93 4605 20241115 6.95 7130 -30.93 20240902 4605 6.95 20241115 7130 -30.93 20240902 4605 6.95 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
5 20241118 130735 57 100.00 KOSDAQ 기계.장비 N N N N N 4960 80 2 1.64 17050485 3450 15.20 4935 4990 4845 6340 3420 4880 4942.17 1.01 0 -1156 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1275 40.99 0.95 12 0.01 121.00 5237.00 7130 20240902 -30.43 4605 20241115 7.71 7130 -30.43 20240902 4605 7.71 20241115 7130 -30.43 20240902 4605 7.71 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
6 20241118 120738 57 100.00 KOSDAQ 기계.장비 N N N N N 4960 80 2 1.64 17050485 3450 15.20 4935 4990 4845 6340 3420 4880 4942.17 1.01 0 -1156 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1275 40.99 0.95 12 0.01 121.00 5237.00 7130 20240902 -30.43 4605 20241115 7.71 7130 -30.43 20240902 4605 7.71 20241115 7130 -30.43 20240902 4605 7.71 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
7 20241118 110738 57 100.00 KOSDAQ 기계.장비 N N N N N 4950 70 2 1.43 13815700 2792 12.30 4935 4990 4845 6340 3420 4880 4948.32 1.01 0 -1220 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1273 40.91 0.95 12 0.01 121.00 5237.00 7130 20240902 -30.58 4605 20241115 7.49 7130 -30.58 20240902 4605 7.49 20241115 7130 -30.58 20240902 4605 7.49 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
8 20241118 100730 57 100.00 KOSDAQ 기계.장비 N N N N N 4950 70 2 1.43 13242755 2676 11.79 4935 4990 4845 6340 3420 4880 4948.71 1.01 0 -1226 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1273 40.91 0.95 12 0.01 121.00 5237.00 7130 20240902 -30.58 4605 20241115 7.49 7130 -30.58 20240902 4605 7.49 20241115 7130 -30.58 20240902 4605 7.49 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
9 20241118 090728 57 100.00 KOSDAQ 기계.장비 N N N N N 4990 110 2 2.25 3821735 766 3.38 4935 4990 4935 6340 3420 4880 4989.21 1.01 0 -607 5063 4971 4788 4696 4513 5017 4742 135 1460 500 3410 5 1 25710390 1283 41.24 0.95 12 0.00 121.00 5237.00 7130 20240902 -30.01 4605 20241115 8.36 7130 -30.01 20240902 4605 8.36 20241115 7130 -30.01 20240902 4605 8.36 20241115 0.75 N 109740 500 135 억 259032 N N 0 N 00 N
10 20241115 160753 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4880 55 2 1.14 108498980 22692 201.47 4790 4880 4605 6270 3380 4825 4781.38 0.99 0 3665 4848 4836 4813 4801 4778 4842 4807 135 1445 500 3370 5 1 25710390 1255 40.33 0.93 12 0.09 121.00 5237.00 7130 20240902 -31.56 4605 20241115 5.97 7130 -31.56 20240902 4605 5.97 20241115 7130 -31.56 20240902 4605 5.97 20241115 0.75 N 109740 500 135 억 255165 N N 0 N 00 N
11 20241115 150815 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4780 -45 5 -0.93 96677170 20235 179.66 4790 4825 4605 6270 3380 4825 4777.72 0.99 0 3946 4848 4836 4813 4801 4778 4842 4807 135 1445 500 3370 5 1 25710390 1229 39.50 0.91 12 0.08 121.00 5237.00 7130 20240902 -32.96 4605 20241115 3.80 7130 -32.96 20240902 4605 3.80 20241115 7130 -32.96 20240902 4605 3.80 20241115 0.75 N 109740 500 135 억 255165 N N 0 N 00 N
12 20241115 140807 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4775 -50 5 -1.04 62139050 13033 115.72 4790 4825 4605 6270 3380 4825 4767.82 0.99 0 -1424 4848 4836 4813 4801 4778 4842 4807 135 1445 500 3370 5 1 25710390 1228 39.46 0.91 12 0.05 121.00 5237.00 7130 20240902 -33.03 4605 20241115 3.69 7130 -33.03 20240902 4605 3.69 20241115 7130 -33.03 20240902 4605 3.69 20241115 0.75 N 109740 500 135 억 255165 N N 0 N 00 N