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
126880/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
20241118,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,50,2,1.53,168380730,50943,94.45,3185,3370,3185,4250,2290,3270,3305.28,1.86,0,-1155,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,770,20.37,0.67,12,0.22,163.00,4942.00,5530,20240110,-39.96,2900,20240805,14.48,5530,-39.96,20240110,2900,14.48,20240805,5530,-39.96,20240110,2900,14.48,20240805,3.28,N,126880,500,116 억,,430796,N,N,29,N,00,N
20241118,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,5,2,0.15,160456655,48534,89.98,3185,3370,3185,4250,2290,3270,3306.07,1.86,0,-1710,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,760,20.09,0.66,12,0.21,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,140801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,20,2,0.61,150410825,45465,84.29,3185,3370,3185,4250,2290,3270,3308.28,1.86,0,-483,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,763,20.18,0.67,12,0.20,163.00,4942.00,5530,20240110,-40.51,2900,20240805,13.45,5530,-40.51,20240110,2900,13.45,20240805,5530,-40.51,20240110,2900,13.45,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,130758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,65,2,1.99,142615580,43092,79.89,3185,3370,3185,4250,2290,3270,3309.56,1.86,0,-740,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,774,20.46,0.67,12,0.19,163.00,4942.00,5530,20240110,-39.69,2900,20240805,15.00,5530,-39.69,20240110,2900,15.00,20240805,5530,-39.69,20240110,2900,15.00,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,120800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,70,2,2.14,113774190,34339,63.66,3185,3370,3185,4250,2290,3270,3313.26,1.86,0,-664,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,775,20.49,0.68,12,0.15,163.00,4942.00,5530,20240110,-39.60,2900,20240805,15.17,5530,-39.60,20240110,2900,15.17,20240805,5530,-39.60,20240110,2900,15.17,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,110801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,70,2,2.14,99850005,30132,55.86,3185,3370,3185,4250,2290,3270,3313.75,1.86,0,-885,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,775,20.49,0.68,12,0.13,163.00,4942.00,5530,20240110,-39.60,2900,20240805,15.17,5530,-39.60,20240110,2900,15.17,20240805,5530,-39.60,20240110,2900,15.17,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,100752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,85,2,2.60,75418800,22781,42.23,3185,3370,3185,4250,2290,3270,3310.60,1.86,0,-1026,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,779,20.58,0.68,12,0.10,163.00,4942.00,5530,20240110,-39.33,2900,20240805,15.69,5530,-39.33,20240110,2900,15.69,20240805,5530,-39.33,20240110,2900,15.69,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241118,090751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3300,30,2,0.92,14943250,4613,8.55,3185,3305,3185,4250,2290,3270,3239.38,1.86,0,-760,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,766,20.25,0.67,12,0.02,163.00,4942.00,5530,20240110,-40.33,2900,20240805,13.79,5530,-40.33,20240110,2900,13.79,20240805,5530,-40.33,20240110,2900,13.79,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N
20241115,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,110,2,3.48,168205325,53404,104.79,3180,3280,3095,4105,2215,3160,3149.60,1.83,0,6691,3480,3320,3210,3050,2940,3265,2995,116,945,500,2270,5,1,23204903,759,20.06,0.66,12,0.23,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.25,N,126880,500,116 억,,424111,N,N,8,N,00,N
20241115,150840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,115,2,3.64,165165415,52471,102.95,3180,3280,3095,4105,2215,3160,3147.75,1.83,0,6756,3480,3320,3210,3050,2940,3265,2995,116,945,500,2270,5,1,23204903,760,20.09,0.66,12,0.23,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.25,N,126880,500,116 억,,424111,N,N,56,N,00,N
20241115,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,85,2,2.69,147572565,47069,92.36,3180,3245,3095,4105,2215,3160,3135.24,1.83,0,5379,3480,3320,3210,3050,2940,3265,2995,116,945,500,2270,5,1,23204903,753,19.91,0.66,12,0.20,163.00,4942.00,5530,20240110,-41.32,2900,20240805,11.90,5530,-41.32,20240110,2900,11.90,20240805,5530,-41.32,20240110,2900,11.90,20240805,3.25,N,126880,500,116 억,,424111,N,N,56,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 160751 57 100.00 KOSDAQ 기계.장비 N N N N N 3320 50 2 1.53 168380730 50943 94.45 3185 3370 3185 4250 2290 3270 3305.28 1.86 0 -1155 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 770 20.37 0.67 12 0.22 163.00 4942.00 5530 20240110 -39.96 2900 20240805 14.48 5530 -39.96 20240110 2900 14.48 20240805 5530 -39.96 20240110 2900 14.48 20240805 3.28 N 126880 500 116 억 430796 N N 29 N 00 N
3 20241118 150759 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 5 2 0.15 160456655 48534 89.98 3185 3370 3185 4250 2290 3270 3306.07 1.86 0 -1710 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 760 20.09 0.66 12 0.21 163.00 4942.00 5530 20240110 -40.78 2900 20240805 12.93 5530 -40.78 20240110 2900 12.93 20240805 5530 -40.78 20240110 2900 12.93 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
4 20241118 140801 57 100.00 KOSDAQ 기계.장비 N N N N N 3290 20 2 0.61 150410825 45465 84.29 3185 3370 3185 4250 2290 3270 3308.28 1.86 0 -483 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 763 20.18 0.67 12 0.20 163.00 4942.00 5530 20240110 -40.51 2900 20240805 13.45 5530 -40.51 20240110 2900 13.45 20240805 5530 -40.51 20240110 2900 13.45 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
5 20241118 130758 57 100.00 KOSDAQ 기계.장비 N N N N N 3335 65 2 1.99 142615580 43092 79.89 3185 3370 3185 4250 2290 3270 3309.56 1.86 0 -740 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 774 20.46 0.67 12 0.19 163.00 4942.00 5530 20240110 -39.69 2900 20240805 15.00 5530 -39.69 20240110 2900 15.00 20240805 5530 -39.69 20240110 2900 15.00 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
6 20241118 120800 57 100.00 KOSDAQ 기계.장비 N N N N N 3340 70 2 2.14 113774190 34339 63.66 3185 3370 3185 4250 2290 3270 3313.26 1.86 0 -664 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 775 20.49 0.68 12 0.15 163.00 4942.00 5530 20240110 -39.60 2900 20240805 15.17 5530 -39.60 20240110 2900 15.17 20240805 5530 -39.60 20240110 2900 15.17 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
7 20241118 110801 57 100.00 KOSDAQ 기계.장비 N N N N N 3340 70 2 2.14 99850005 30132 55.86 3185 3370 3185 4250 2290 3270 3313.75 1.86 0 -885 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 775 20.49 0.68 12 0.13 163.00 4942.00 5530 20240110 -39.60 2900 20240805 15.17 5530 -39.60 20240110 2900 15.17 20240805 5530 -39.60 20240110 2900 15.17 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
8 20241118 100752 57 100.00 KOSDAQ 기계.장비 N N N N N 3355 85 2 2.60 75418800 22781 42.23 3185 3370 3185 4250 2290 3270 3310.60 1.86 0 -1026 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 779 20.58 0.68 12 0.10 163.00 4942.00 5530 20240110 -39.33 2900 20240805 15.69 5530 -39.33 20240110 2900 15.69 20240805 5530 -39.33 20240110 2900 15.69 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
9 20241118 090751 57 100.00 KOSDAQ 기계.장비 N N N N N 3300 30 2 0.92 14943250 4613 8.55 3185 3305 3185 4250 2290 3270 3239.38 1.86 0 -760 3400 3335 3215 3150 3030 3367 3182 116 980 500 2350 5 1 23204903 766 20.25 0.67 12 0.02 163.00 4942.00 5530 20240110 -40.33 2900 20240805 13.79 5530 -40.33 20240110 2900 13.79 20240805 5530 -40.33 20240110 2900 13.79 20240805 3.28 N 126880 500 116 억 430796 N N 8 N 00 N
10 20241115 160817 57 100.00 KOSDAQ 기계.장비 N N N N N 3270 110 2 3.48 168205325 53404 104.79 3180 3280 3095 4105 2215 3160 3149.60 1.83 0 6691 3480 3320 3210 3050 2940 3265 2995 116 945 500 2270 5 1 23204903 759 20.06 0.66 12 0.23 163.00 4942.00 5530 20240110 -40.87 2900 20240805 12.76 5530 -40.87 20240110 2900 12.76 20240805 5530 -40.87 20240110 2900 12.76 20240805 3.25 N 126880 500 116 억 424111 N N 8 N 00 N
11 20241115 150840 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 115 2 3.64 165165415 52471 102.95 3180 3280 3095 4105 2215 3160 3147.75 1.83 0 6756 3480 3320 3210 3050 2940 3265 2995 116 945 500 2270 5 1 23204903 760 20.09 0.66 12 0.23 163.00 4942.00 5530 20240110 -40.78 2900 20240805 12.93 5530 -40.78 20240110 2900 12.93 20240805 5530 -40.78 20240110 2900 12.93 20240805 3.25 N 126880 500 116 억 424111 N N 56 N 00 N
12 20241115 140831 57 100.00 KOSDAQ 기계.장비 N N N N N 3245 85 2 2.69 147572565 47069 92.36 3180 3245 3095 4105 2215 3160 3135.24 1.83 0 5379 3480 3320 3210 3050 2940 3265 2995 116 945 500 2270 5 1 23204903 753 19.91 0.66 12 0.20 163.00 4942.00 5530 20240110 -41.32 2900 20240805 11.90 5530 -41.32 20240110 2900 11.90 20240805 5530 -41.32 20240110 2900 11.90 20240805 3.25 N 126880 500 116 억 424111 N N 56 N 00 N