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
159010/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
20241118,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-30,5,-0.62,82792430,17247,96.53,4815,4905,4755,6250,3375,4815,4800.40,0.42,0,-2468,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,638,17.85,1.07,12,0.13,268.00,4460.00,12700,20240409,-62.32,4610,20241115,3.80,12700,-62.32,20240409,4610,3.80,20241115,12700,-62.32,20240409,4610,3.80,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,150827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,-20,5,-0.42,79991475,16662,93.26,4815,4905,4755,6250,3375,4815,4800.83,0.42,0,-1903,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,639,17.89,1.08,12,0.12,268.00,4460.00,12700,20240409,-62.24,4610,20241115,4.01,12700,-62.24,20240409,4610,4.01,20241115,12700,-62.24,20240409,4610,4.01,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-50,5,-1.04,74492530,15509,86.80,4815,4905,4755,6250,3375,4815,4803.18,0.42,0,-1343,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,635,17.78,1.07,12,0.12,268.00,4460.00,12700,20240409,-62.48,4610,20241115,3.36,12700,-62.48,20240409,4610,3.36,20241115,12700,-62.48,20240409,4610,3.36,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,130826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-15,5,-0.31,54471825,11321,63.36,4815,4905,4755,6250,3375,4815,4811.57,0.42,0,486,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,640,17.91,1.08,12,0.08,268.00,4460.00,12700,20240409,-62.20,4610,20241115,4.12,12700,-62.20,20240409,4610,4.12,20241115,12700,-62.20,20240409,4610,4.12,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,120828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-15,5,-0.31,36149970,7508,42.02,4815,4905,4755,6250,3375,4815,4814.86,0.42,0,583,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,640,17.91,1.08,12,0.06,268.00,4460.00,12700,20240409,-62.20,4610,20241115,4.12,12700,-62.20,20240409,4610,4.12,20241115,12700,-62.20,20240409,4610,4.12,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,110829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-15,5,-0.31,29736875,6172,34.54,4815,4905,4755,6250,3375,4815,4818.03,0.42,0,806,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,640,17.91,1.08,12,0.05,268.00,4460.00,12700,20240409,-62.20,4610,20241115,4.12,12700,-62.20,20240409,4610,4.12,20241115,12700,-62.20,20240409,4610,4.12,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,100819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4835,20,2,0.42,20732290,4296,24.04,4815,4905,4755,6250,3375,4815,4825.95,0.42,0,1128,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,645,18.04,1.08,12,0.03,268.00,4460.00,12700,20240409,-61.93,4610,20241115,4.88,12700,-61.93,20240409,4610,4.88,20241115,12700,-61.93,20240409,4610,4.88,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241118,090818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-50,5,-1.04,6954455,1449,8.11,4815,4815,4755,6250,3375,4815,4799.49,0.42,0,248,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,635,17.78,1.07,12,0.01,268.00,4460.00,12700,20240409,-62.48,4610,20241115,3.36,12700,-62.48,20240409,4610,3.36,20241115,12700,-62.48,20240409,4610,3.36,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N
20241115,160847,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4815,150,2,3.22,84002925,17754,102.64,4665,4830,4610,6060,3270,4665,4731.33,0.39,0,8711,4851,4757,4706,4612,4561,4732,4587,67,1395,500,3260,5,1,13334739,642,17.97,1.08,12,0.13,268.00,4460.00,12700,20240409,-62.09,4610,20241115,4.45,12700,-62.09,20240409,4610,4.45,20241115,12700,-62.09,20240409,4610,4.45,20241115,1.14,N,159010,500,66 억,,51558,N,N,0,N,00,N
20241115,150912,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4810,145,2,3.11,78446900,16600,95.97,4665,4830,4610,6060,3270,4665,4725.72,0.39,0,8853,4851,4757,4706,4612,4561,4732,4587,67,1395,500,3260,5,1,13334739,641,17.95,1.08,12,0.12,268.00,4460.00,12700,20240409,-62.13,4610,20241115,4.34,12700,-62.13,20240409,4610,4.34,20241115,12700,-62.13,20240409,4610,4.34,20241115,1.14,N,159010,500,66 억,,51558,N,N,0,N,00,N
20241115,140902,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4825,160,2,3.43,70207530,14890,86.08,4665,4830,4610,6060,3270,4665,4715.08,0.39,0,7981,4851,4757,4706,4612,4561,4732,4587,67,1395,500,3260,5,1,13334739,643,18.00,1.08,12,0.11,268.00,4460.00,12700,20240409,-62.01,4610,20241115,4.66,12700,-62.01,20240409,4610,4.66,20241115,12700,-62.01,20240409,4610,4.66,20241115,1.14,N,159010,500,66 억,,51558,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 160818 57 100.00 KOSDAQ 기계.장비 N N N N N 4785 -30 5 -0.62 82792430 17247 96.53 4815 4905 4755 6250 3375 4815 4800.40 0.42 0 -2468 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 638 17.85 1.07 12 0.13 268.00 4460.00 12700 20240409 -62.32 4610 20241115 3.80 12700 -62.32 20240409 4610 3.80 20241115 12700 -62.32 20240409 4610 3.80 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
3 20241118 150827 57 100.00 KOSDAQ 기계.장비 N N N N N 4795 -20 5 -0.42 79991475 16662 93.26 4815 4905 4755 6250 3375 4815 4800.83 0.42 0 -1903 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 639 17.89 1.08 12 0.12 268.00 4460.00 12700 20240409 -62.24 4610 20241115 4.01 12700 -62.24 20240409 4610 4.01 20241115 12700 -62.24 20240409 4610 4.01 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
4 20241118 140829 57 100.00 KOSDAQ 기계.장비 N N N N N 4765 -50 5 -1.04 74492530 15509 86.80 4815 4905 4755 6250 3375 4815 4803.18 0.42 0 -1343 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 635 17.78 1.07 12 0.12 268.00 4460.00 12700 20240409 -62.48 4610 20241115 3.36 12700 -62.48 20240409 4610 3.36 20241115 12700 -62.48 20240409 4610 3.36 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
5 20241118 130826 57 100.00 KOSDAQ 기계.장비 N N N N N 4800 -15 5 -0.31 54471825 11321 63.36 4815 4905 4755 6250 3375 4815 4811.57 0.42 0 486 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 640 17.91 1.08 12 0.08 268.00 4460.00 12700 20240409 -62.20 4610 20241115 4.12 12700 -62.20 20240409 4610 4.12 20241115 12700 -62.20 20240409 4610 4.12 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
6 20241118 120828 57 100.00 KOSDAQ 기계.장비 N N N N N 4800 -15 5 -0.31 36149970 7508 42.02 4815 4905 4755 6250 3375 4815 4814.86 0.42 0 583 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 640 17.91 1.08 12 0.06 268.00 4460.00 12700 20240409 -62.20 4610 20241115 4.12 12700 -62.20 20240409 4610 4.12 20241115 12700 -62.20 20240409 4610 4.12 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
7 20241118 110829 57 100.00 KOSDAQ 기계.장비 N N N N N 4800 -15 5 -0.31 29736875 6172 34.54 4815 4905 4755 6250 3375 4815 4818.03 0.42 0 806 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 640 17.91 1.08 12 0.05 268.00 4460.00 12700 20240409 -62.20 4610 20241115 4.12 12700 -62.20 20240409 4610 4.12 20241115 12700 -62.20 20240409 4610 4.12 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
8 20241118 100819 57 100.00 KOSDAQ 기계.장비 N N N N N 4835 20 2 0.42 20732290 4296 24.04 4815 4905 4755 6250 3375 4815 4825.95 0.42 0 1128 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 645 18.04 1.08 12 0.03 268.00 4460.00 12700 20240409 -61.93 4610 20241115 4.88 12700 -61.93 20240409 4610 4.88 20241115 12700 -61.93 20240409 4610 4.88 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
9 20241118 090818 57 100.00 KOSDAQ 기계.장비 N N N N N 4765 -50 5 -1.04 6954455 1449 8.11 4815 4815 4755 6250 3375 4815 4799.49 0.42 0 248 4971 4892 4751 4672 4531 4932 4712 67 1435 500 3370 5 1 13334739 635 17.78 1.07 12 0.01 268.00 4460.00 12700 20240409 -62.48 4610 20241115 3.36 12700 -62.48 20240409 4610 3.36 20241115 12700 -62.48 20240409 4610 3.36 20241115 1.11 N 159010 500 66 억 56571 N N 0 N 00 N
10 20241115 160847 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4815 150 2 3.22 84002925 17754 102.64 4665 4830 4610 6060 3270 4665 4731.33 0.39 0 8711 4851 4757 4706 4612 4561 4732 4587 67 1395 500 3260 5 1 13334739 642 17.97 1.08 12 0.13 268.00 4460.00 12700 20240409 -62.09 4610 20241115 4.45 12700 -62.09 20240409 4610 4.45 20241115 12700 -62.09 20240409 4610 4.45 20241115 1.14 N 159010 500 66 억 51558 N N 0 N 00 N
11 20241115 150912 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4810 145 2 3.11 78446900 16600 95.97 4665 4830 4610 6060 3270 4665 4725.72 0.39 0 8853 4851 4757 4706 4612 4561 4732 4587 67 1395 500 3260 5 1 13334739 641 17.95 1.08 12 0.12 268.00 4460.00 12700 20240409 -62.13 4610 20241115 4.34 12700 -62.13 20240409 4610 4.34 20241115 12700 -62.13 20240409 4610 4.34 20241115 1.14 N 159010 500 66 억 51558 N N 0 N 00 N
12 20241115 140902 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4825 160 2 3.43 70207530 14890 86.08 4665 4830 4610 6060 3270 4665 4715.08 0.39 0 7981 4851 4757 4706 4612 4561 4732 4587 67 1395 500 3260 5 1 13334739 643 18.00 1.08 12 0.11 268.00 4460.00 12700 20240409 -62.01 4610 20241115 4.66 12700 -62.01 20240409 4610 4.66 20241115 12700 -62.01 20240409 4610 4.66 20241115 1.14 N 159010 500 66 억 51558 N N 0 N 00 N