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
177350/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
20241118,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,208,-1,5,-0.48,106607955,509463,37.23,209,215,203,271,147,209,209.26,0.43,0,57507,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,186,-0.36,0.61,12,0.57,-579.00,343.00,2120,20231220,-90.19,200,20241115,4.00,1292,-83.90,20240104,200,4.00,20241115,2580,-91.94,20231213,200,4.00,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,208,-1,5,-0.48,98416008,470157,34.36,209,215,203,271,147,209,209.33,0.43,0,57718,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,186,-0.36,0.61,12,0.53,-579.00,343.00,2120,20231220,-90.19,200,20241115,4.00,1292,-83.90,20240104,200,4.00,20241115,2580,-91.94,20231213,200,4.00,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,0,3,0.00,78139196,371763,27.17,209,215,203,271,147,209,210.19,0.43,0,48453,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.42,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,130837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,0,3,0.00,68596779,326148,23.84,209,215,203,271,147,209,210.32,0.43,0,53124,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.36,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,0,3,0.00,60107402,285356,20.86,209,215,203,271,147,209,210.64,0.43,0,52627,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.32,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,110840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,211,2,2,0.96,49851345,236406,17.28,209,215,203,271,147,209,210.87,0.43,0,60674,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,189,-0.36,0.62,12,0.26,-579.00,343.00,2120,20231220,-90.05,200,20241115,5.50,1292,-83.67,20240104,200,5.50,20241115,2580,-91.82,20231213,200,5.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,100830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,213,4,2,1.91,37661287,178780,13.07,209,215,203,271,147,209,210.66,0.43,0,53883,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,190,-0.37,0.62,12,0.20,-579.00,343.00,2120,20231220,-89.95,200,20241115,6.50,1292,-83.51,20240104,200,6.50,20241115,2580,-91.74,20231213,200,6.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241118,090828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,0,3,0.00,6703624,32372,2.37,209,209,203,271,147,209,207.08,0.43,0,3747,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.04,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N
20241115,160858,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,209,-6,5,-2.79,282785650,1364676,208.29,215,220,200,279,151,215,207.22,0.26,0,141196,229,221,217,209,205,220,208,447,64,500,120,1,1,89372043,187,-0.36,0.61,12,1.53,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,232670,N,N,0,N,00,N
20241115,150923,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,209,-6,5,-2.79,275083151,1327667,202.64,215,220,200,279,151,215,207.19,0.26,0,140686,229,221,217,209,205,220,208,447,64,500,120,1,1,89372043,187,-0.36,0.61,12,1.49,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,232670,N,N,0,N,00,N
20241115,140913,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,209,-6,5,-2.79,257881335,1245255,190.06,215,220,200,279,151,215,207.09,0.26,0,137941,229,221,217,209,205,220,208,447,64,500,120,1,1,89372043,187,-0.36,0.61,12,1.39,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,232670,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 160828 57 100.00 KOSDAQ 기계.장비 N N N N N 208 -1 5 -0.48 106607955 509463 37.23 209 215 203 271 147 209 209.26 0.43 0 57507 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 186 -0.36 0.61 12 0.57 -579.00 343.00 2120 20231220 -90.19 200 20241115 4.00 1292 -83.90 20240104 200 4.00 20241115 2580 -91.94 20231213 200 4.00 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
3 20241118 150839 57 100.00 KOSDAQ 기계.장비 N N N N N 208 -1 5 -0.48 98416008 470157 34.36 209 215 203 271 147 209 209.33 0.43 0 57718 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 186 -0.36 0.61 12 0.53 -579.00 343.00 2120 20231220 -90.19 200 20241115 4.00 1292 -83.90 20240104 200 4.00 20241115 2580 -91.94 20231213 200 4.00 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
4 20241118 140840 57 100.00 KOSDAQ 기계.장비 N N N N N 209 0 3 0.00 78139196 371763 27.17 209 215 203 271 147 209 210.19 0.43 0 48453 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 187 -0.36 0.61 12 0.42 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
5 20241118 130837 57 100.00 KOSDAQ 기계.장비 N N N N N 209 0 3 0.00 68596779 326148 23.84 209 215 203 271 147 209 210.32 0.43 0 53124 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 187 -0.36 0.61 12 0.36 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
6 20241118 120839 57 100.00 KOSDAQ 기계.장비 N N N N N 209 0 3 0.00 60107402 285356 20.86 209 215 203 271 147 209 210.64 0.43 0 52627 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 187 -0.36 0.61 12 0.32 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
7 20241118 110840 57 100.00 KOSDAQ 기계.장비 N N N N N 211 2 2 0.96 49851345 236406 17.28 209 215 203 271 147 209 210.87 0.43 0 60674 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 189 -0.36 0.62 12 0.26 -579.00 343.00 2120 20231220 -90.05 200 20241115 5.50 1292 -83.67 20240104 200 5.50 20241115 2580 -91.82 20231213 200 5.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
8 20241118 100830 57 100.00 KOSDAQ 기계.장비 N N N N N 213 4 2 1.91 37661287 178780 13.07 209 215 203 271 147 209 210.66 0.43 0 53883 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 190 -0.37 0.62 12 0.20 -579.00 343.00 2120 20231220 -89.95 200 20241115 6.50 1292 -83.51 20240104 200 6.50 20241115 2580 -91.74 20231213 200 6.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
9 20241118 090828 57 100.00 KOSDAQ 기계.장비 N N N N N 209 0 3 0.00 6703624 32372 2.37 209 209 203 271 147 209 207.08 0.43 0 3747 229 218 209 198 189 214 194 447 62 500 120 1 1 89372043 187 -0.36 0.61 12 0.04 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 385889 N N 0 N 00 N
10 20241115 160858 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 209 -6 5 -2.79 282785650 1364676 208.29 215 220 200 279 151 215 207.22 0.26 0 141196 229 221 217 209 205 220 208 447 64 500 120 1 1 89372043 187 -0.36 0.61 12 1.53 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 232670 N N 0 N 00 N
11 20241115 150923 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 209 -6 5 -2.79 275083151 1327667 202.64 215 220 200 279 151 215 207.19 0.26 0 140686 229 221 217 209 205 220 208 447 64 500 120 1 1 89372043 187 -0.36 0.61 12 1.49 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 232670 N N 0 N 00 N
12 20241115 140913 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 209 -6 5 -2.79 257881335 1245255 190.06 215 220 200 279 151 215 207.09 0.26 0 137941 229 221 217 209 205 220 208 447 64 500 120 1 1 89372043 187 -0.36 0.61 12 1.39 -579.00 343.00 2120 20231220 -90.14 200 20241115 4.50 1292 -83.82 20240104 200 4.50 20241115 2580 -91.90 20231213 200 4.50 20241115 0.00 N 177350 500 446 억 232670 N N 0 N 00 N