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
160980/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
20241118,160819,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9270,-500,5,-5.12,877144930,92767,294.86,9610,9970,9190,12700,6840,9770,9455.37,2.38,0,-4874,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1013,9.20,0.59,12,0.85,1008.00,15609.00,23750,20240529,-60.97,9190,20241118,0.87,23750,-60.97,20240529,9190,0.87,20241118,23750,-60.97,20240529,9190,0.87,20241118,1.59,N,160980,500,54 억,,259890,N,N,7,N,00,N
20241118,150829,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9240,-530,5,-5.42,824090960,87041,276.66,9610,9970,9190,12700,6840,9770,9467.85,2.38,0,-4044,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1009,9.17,0.59,12,0.80,1008.00,15609.00,23750,20240529,-61.09,9190,20241118,0.54,23750,-61.09,20240529,9190,0.54,20241118,23750,-61.09,20240529,9190,0.54,20241118,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,140831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9330,-440,5,-4.50,585766120,61314,194.89,9610,9970,9330,12700,6840,9770,9553.55,2.38,0,-11464,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1019,9.26,0.60,12,0.56,1008.00,15609.00,23750,20240529,-60.72,9330,20241118,0.00,23750,-60.72,20240529,9330,0.00,20241118,23750,-60.72,20240529,9330,0.00,20241118,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,130828,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9420,-350,5,-3.58,441889980,45965,146.10,9610,9970,9400,12700,6840,9770,9613.62,2.38,0,-7924,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1029,9.35,0.60,12,0.42,1008.00,15609.00,23750,20240529,-60.34,9400,20241118,0.21,23750,-60.34,20240529,9400,0.21,20241118,23750,-60.34,20240529,9400,0.21,20241118,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,120830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9560,-210,5,-2.15,341640330,35349,112.36,9610,9970,9500,12700,6840,9770,9664.78,2.38,0,-7916,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1044,9.48,0.61,12,0.32,1008.00,15609.00,23750,20240529,-59.75,9420,20241115,1.49,23750,-59.75,20240529,9420,1.49,20241115,23750,-59.75,20240529,9420,1.49,20241115,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,110831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9650,-120,5,-1.23,224729570,23151,73.59,9610,9970,9610,12700,6840,9770,9707.12,2.38,0,-4095,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1054,9.57,0.62,12,0.21,1008.00,15609.00,23750,20240529,-59.37,9420,20241115,2.44,23750,-59.37,20240529,9420,2.44,20241115,23750,-59.37,20240529,9420,2.44,20241115,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,100821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9810,40,2,0.41,122367190,12571,39.96,9610,9970,9610,12700,6840,9770,9734.09,2.38,0,-4598,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1072,9.73,0.63,12,0.12,1008.00,15609.00,23750,20240529,-58.69,9420,20241115,4.14,23750,-58.69,20240529,9420,4.14,20241115,23750,-58.69,20240529,9420,4.14,20241115,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241118,090820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9810,40,2,0.41,5074460,525,1.67,9610,9820,9610,12700,6840,9770,9665.64,2.38,0,41,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1072,9.73,0.63,12,0.00,1008.00,15609.00,23750,20240529,-58.69,9420,20241115,4.14,23750,-58.69,20240529,9420,4.14,20241115,23750,-58.69,20240529,9420,4.14,20241115,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N
20241115,160849,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9770,190,2,1.98,302914940,31461,84.49,9600,9860,9420,12450,6710,9580,9627.97,2.30,0,8947,10026,9802,9626,9402,9226,9715,9315,55,2870,500,6700,10,1,10924243,1067,9.69,0.63,12,0.29,1008.00,15609.00,23750,20240529,-58.86,9420,20241115,3.72,23750,-58.86,20240529,9420,3.72,20241115,23750,-58.86,20240529,9420,3.72,20241115,1.64,N,160980,500,54 억,,250915,N,N,11,N,00,N
20241115,150914,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9710,130,2,1.36,275812140,28680,77.02,9600,9860,9420,12450,6710,9580,9616.88,2.30,0,8971,10026,9802,9626,9402,9226,9715,9315,55,2870,500,6700,10,1,10924243,1061,9.63,0.62,12,0.26,1008.00,15609.00,23750,20240529,-59.12,9420,20241115,3.08,23750,-59.12,20240529,9420,3.08,20241115,23750,-59.12,20240529,9420,3.08,20241115,1.64,N,160980,500,54 억,,250915,N,N,0,N,00,N
20241115,140903,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9690,110,2,1.15,226260080,23569,63.29,9600,9860,9420,12450,6710,9580,9599.90,2.30,0,4756,10026,9802,9626,9402,9226,9715,9315,55,2870,500,6700,10,1,10924243,1059,9.61,0.62,12,0.22,1008.00,15609.00,23750,20240529,-59.20,9420,20241115,2.87,23750,-59.20,20240529,9420,2.87,20241115,23750,-59.20,20240529,9420,2.87,20241115,1.64,N,160980,500,54 억,,250915,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 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9270 -500 5 -5.12 877144930 92767 294.86 9610 9970 9190 12700 6840 9770 9455.37 2.38 0 -4874 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1013 9.20 0.59 12 0.85 1008.00 15609.00 23750 20240529 -60.97 9190 20241118 0.87 23750 -60.97 20240529 9190 0.87 20241118 23750 -60.97 20240529 9190 0.87 20241118 1.59 N 160980 500 54 억 259890 N N 7 N 00 N
3 20241118 150829 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9240 -530 5 -5.42 824090960 87041 276.66 9610 9970 9190 12700 6840 9770 9467.85 2.38 0 -4044 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1009 9.17 0.59 12 0.80 1008.00 15609.00 23750 20240529 -61.09 9190 20241118 0.54 23750 -61.09 20240529 9190 0.54 20241118 23750 -61.09 20240529 9190 0.54 20241118 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
4 20241118 140831 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9330 -440 5 -4.50 585766120 61314 194.89 9610 9970 9330 12700 6840 9770 9553.55 2.38 0 -11464 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1019 9.26 0.60 12 0.56 1008.00 15609.00 23750 20240529 -60.72 9330 20241118 0.00 23750 -60.72 20240529 9330 0.00 20241118 23750 -60.72 20240529 9330 0.00 20241118 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
5 20241118 130828 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9420 -350 5 -3.58 441889980 45965 146.10 9610 9970 9400 12700 6840 9770 9613.62 2.38 0 -7924 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1029 9.35 0.60 12 0.42 1008.00 15609.00 23750 20240529 -60.34 9400 20241118 0.21 23750 -60.34 20240529 9400 0.21 20241118 23750 -60.34 20240529 9400 0.21 20241118 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
6 20241118 120830 57 100.00 KOSDAQ 기계.장비 N N N N N 9560 -210 5 -2.15 341640330 35349 112.36 9610 9970 9500 12700 6840 9770 9664.78 2.38 0 -7916 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1044 9.48 0.61 12 0.32 1008.00 15609.00 23750 20240529 -59.75 9420 20241115 1.49 23750 -59.75 20240529 9420 1.49 20241115 23750 -59.75 20240529 9420 1.49 20241115 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
7 20241118 110831 57 100.00 KOSDAQ 기계.장비 N N N N N 9650 -120 5 -1.23 224729570 23151 73.59 9610 9970 9610 12700 6840 9770 9707.12 2.38 0 -4095 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1054 9.57 0.62 12 0.21 1008.00 15609.00 23750 20240529 -59.37 9420 20241115 2.44 23750 -59.37 20240529 9420 2.44 20241115 23750 -59.37 20240529 9420 2.44 20241115 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
8 20241118 100821 57 100.00 KOSDAQ 기계.장비 N N N N N 9810 40 2 0.41 122367190 12571 39.96 9610 9970 9610 12700 6840 9770 9734.09 2.38 0 -4598 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1072 9.73 0.63 12 0.12 1008.00 15609.00 23750 20240529 -58.69 9420 20241115 4.14 23750 -58.69 20240529 9420 4.14 20241115 23750 -58.69 20240529 9420 4.14 20241115 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
9 20241118 090820 57 100.00 KOSDAQ 기계.장비 N N N N N 9810 40 2 0.41 5074460 525 1.67 9610 9820 9610 12700 6840 9770 9665.64 2.38 0 41 10123 9946 9683 9506 9243 10035 9595 55 2930 500 6830 10 1 10924243 1072 9.73 0.63 12 0.00 1008.00 15609.00 23750 20240529 -58.69 9420 20241115 4.14 23750 -58.69 20240529 9420 4.14 20241115 23750 -58.69 20240529 9420 4.14 20241115 1.59 N 160980 500 54 억 259890 N N 11 N 00 N
10 20241115 160849 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9770 190 2 1.98 302914940 31461 84.49 9600 9860 9420 12450 6710 9580 9627.97 2.30 0 8947 10026 9802 9626 9402 9226 9715 9315 55 2870 500 6700 10 1 10924243 1067 9.69 0.63 12 0.29 1008.00 15609.00 23750 20240529 -58.86 9420 20241115 3.72 23750 -58.86 20240529 9420 3.72 20241115 23750 -58.86 20240529 9420 3.72 20241115 1.64 N 160980 500 54 억 250915 N N 11 N 00 N
11 20241115 150914 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9710 130 2 1.36 275812140 28680 77.02 9600 9860 9420 12450 6710 9580 9616.88 2.30 0 8971 10026 9802 9626 9402 9226 9715 9315 55 2870 500 6700 10 1 10924243 1061 9.63 0.62 12 0.26 1008.00 15609.00 23750 20240529 -59.12 9420 20241115 3.08 23750 -59.12 20240529 9420 3.08 20241115 23750 -59.12 20240529 9420 3.08 20241115 1.64 N 160980 500 54 억 250915 N N 0 N 00 N
12 20241115 140903 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 9690 110 2 1.15 226260080 23569 63.29 9600 9860 9420 12450 6710 9580 9599.90 2.30 0 4756 10026 9802 9626 9402 9226 9715 9315 55 2870 500 6700 10 1 10924243 1059 9.61 0.62 12 0.22 1008.00 15609.00 23750 20240529 -59.20 9420 20241115 2.87 23750 -59.20 20240529 9420 2.87 20241115 23750 -59.20 20240529 9420 2.87 20241115 1.64 N 160980 500 54 억 250915 N N 0 N 00 N