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
160600/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
20241118,160819,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,150829,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,140831,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,130827,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,120830,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,110830,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,100821,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241118,090820,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241115,160848,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231108,0.00,3100,20231108,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231115,3100,0.00,20231115,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241115,150914,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231108,0.00,3100,20231108,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231115,3100,0.00,20231115,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241115,140903,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231108,0.00,3100,20231108,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231115,3100,0.00,20231115,0.00,N,160600,500,263 억,,115178,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 160819 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
3 20241118 150829 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
4 20241118 140831 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
5 20241118 130827 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
6 20241118 120830 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
7 20241118 110830 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
8 20241118 100821 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
9 20241118 090820 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231109 0.00 3100 20231109 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231120 3100 0.00 20231120 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
10 20241115 160848 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231108 0.00 3100 20231108 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231115 3100 0.00 20231115 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
11 20241115 150914 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231108 0.00 3100 20231108 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231115 3100 0.00 20231115 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
12 20241115 140903 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231108 0.00 3100 20231108 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231115 3100 0.00 20231115 0.00 N 160600 500 263 억 115178 N N 0 N 00 N