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
209640/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
20241118,160859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14000,1600,2,12.90,138284032500,9948398,730.64,12400,15100,11600,16120,8680,12400,13900.56,0.50,0,27104,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1991,20.90,3.76,12,69.95,670.00,3722.00,24000,20241018,-41.67,10760,20241104,30.11,24000,-41.67,20241018,10760,30.11,20241104,24000,-41.67,20241018,10760,30.11,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,150910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13990,1590,2,12.82,132564134690,9542873,700.86,12400,15100,11600,16120,8680,12400,13891.97,0.50,0,13474,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1990,20.88,3.76,12,67.10,670.00,3722.00,24000,20241018,-41.71,10760,20241104,30.02,24000,-41.71,20241018,10760,30.02,20241104,24000,-41.71,20241018,10760,30.02,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,140912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13910,1510,2,12.18,78676189650,5836500,428.65,12400,14450,11600,16120,8680,12400,13480.67,0.50,0,7349,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1978,20.76,3.74,12,41.04,670.00,3722.00,24000,20241018,-42.04,10760,20241104,29.28,24000,-42.04,20241018,10760,29.28,20241104,24000,-42.04,20241018,10760,29.28,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,130908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13280,880,2,7.10,30595321640,2405481,176.67,12400,13450,11600,16120,8680,12400,12719.46,0.50,0,-51170,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1889,19.82,3.57,12,16.91,670.00,3722.00,24000,20241018,-44.67,10760,20241104,23.42,24000,-44.67,20241018,10760,23.42,20241104,24000,-44.67,20241018,10760,23.42,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,120910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12580,180,2,1.45,16074612090,1298938,95.40,12400,12830,11600,16120,8680,12400,12375.13,0.50,0,-14909,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1789,18.78,3.38,12,9.13,670.00,3722.00,24000,20241018,-47.58,10760,20241104,16.91,24000,-47.58,20241018,10760,16.91,20241104,24000,-47.58,20241018,10760,16.91,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,110911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12490,90,2,0.73,14136093150,1144603,84.06,12400,12830,11600,16120,8680,12400,12350.06,0.50,0,-28012,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1776,18.64,3.36,12,8.05,670.00,3722.00,24000,20241018,-47.96,10760,20241104,16.08,24000,-47.96,20241018,10760,16.08,20241104,24000,-47.96,20241018,10760,16.08,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,100859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12330,-70,5,-0.56,9044907550,740629,54.39,12400,12540,11600,16120,8680,12400,12211.58,0.50,0,1064,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1754,18.40,3.31,12,5.21,670.00,3722.00,24000,20241018,-48.62,10760,20241104,14.59,24000,-48.62,20241018,10760,14.59,20241104,24000,-48.62,20241018,10760,14.59,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241118,090859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12350,-50,5,-0.40,3380579540,280971,20.64,12400,12400,11600,16120,8680,12400,12027.17,0.50,0,7810,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1756,18.43,3.32,12,1.98,670.00,3722.00,24000,20241018,-48.54,10760,20241104,14.78,24000,-48.54,20241018,10760,14.78,20241104,24000,-48.54,20241018,10760,14.78,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N
20241115,160930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12400,-1460,5,-10.53,17274464940,1335915,56.76,13590,13680,12380,18010,9710,13860,12933.13,0.38,0,9259,16660,15260,14560,13160,12460,14910,12810,72,4150,500,9700,10,1,14221573,1763,18.51,3.33,12,9.39,670.00,3722.00,24000,20241018,-48.33,10760,20241104,15.24,24000,-48.33,20241018,10760,15.24,20241104,24000,-48.33,20241018,10760,15.24,20241104,0.00,N,209640,500,71 억,,54278,N,N,0,N,00,N
20241115,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,-1330,5,-9.60,16238604240,1252603,53.22,13590,13680,12500,18010,9710,13860,12963.32,0.38,0,6774,16660,15260,14560,13160,12460,14910,12810,72,4150,500,9700,10,1,14221573,1782,18.70,3.37,12,8.81,670.00,3722.00,24000,20241018,-47.79,10760,20241104,16.45,24000,-47.79,20241018,10760,16.45,20241104,24000,-47.79,20241018,10760,16.45,20241104,0.00,N,209640,500,71 억,,54278,N,N,0,N,00,N
20241115,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12920,-940,5,-6.78,14121532880,1086975,46.18,13590,13680,12500,18010,9710,13860,12990.95,0.38,0,19240,16660,15260,14560,13160,12460,14910,12810,72,4150,500,9700,10,1,14221573,1837,19.28,3.47,12,7.64,670.00,3722.00,24000,20241018,-46.17,10760,20241104,20.07,24000,-46.17,20241018,10760,20.07,20241104,24000,-46.17,20241018,10760,20.07,20241104,0.00,N,209640,500,71 억,,54278,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 160859 57 100.00 KOSDAQ 기계.장비 N N N N N 14000 1600 2 12.90 138284032500 9948398 730.64 12400 15100 11600 16120 8680 12400 13900.56 0.50 0 27104 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1991 20.90 3.76 12 69.95 670.00 3722.00 24000 20241018 -41.67 10760 20241104 30.11 24000 -41.67 20241018 10760 30.11 20241104 24000 -41.67 20241018 10760 30.11 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
3 20241118 150910 57 100.00 KOSDAQ 기계.장비 N N N N N 13990 1590 2 12.82 132564134690 9542873 700.86 12400 15100 11600 16120 8680 12400 13891.97 0.50 0 13474 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1990 20.88 3.76 12 67.10 670.00 3722.00 24000 20241018 -41.71 10760 20241104 30.02 24000 -41.71 20241018 10760 30.02 20241104 24000 -41.71 20241018 10760 30.02 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
4 20241118 140912 57 100.00 KOSDAQ 기계.장비 N N N N N 13910 1510 2 12.18 78676189650 5836500 428.65 12400 14450 11600 16120 8680 12400 13480.67 0.50 0 7349 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1978 20.76 3.74 12 41.04 670.00 3722.00 24000 20241018 -42.04 10760 20241104 29.28 24000 -42.04 20241018 10760 29.28 20241104 24000 -42.04 20241018 10760 29.28 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
5 20241118 130908 57 100.00 KOSDAQ 기계.장비 N N N N N 13280 880 2 7.10 30595321640 2405481 176.67 12400 13450 11600 16120 8680 12400 12719.46 0.50 0 -51170 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1889 19.82 3.57 12 16.91 670.00 3722.00 24000 20241018 -44.67 10760 20241104 23.42 24000 -44.67 20241018 10760 23.42 20241104 24000 -44.67 20241018 10760 23.42 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
6 20241118 120910 57 100.00 KOSDAQ 기계.장비 N N N N N 12580 180 2 1.45 16074612090 1298938 95.40 12400 12830 11600 16120 8680 12400 12375.13 0.50 0 -14909 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1789 18.78 3.38 12 9.13 670.00 3722.00 24000 20241018 -47.58 10760 20241104 16.91 24000 -47.58 20241018 10760 16.91 20241104 24000 -47.58 20241018 10760 16.91 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
7 20241118 110911 57 100.00 KOSDAQ 기계.장비 N N N N N 12490 90 2 0.73 14136093150 1144603 84.06 12400 12830 11600 16120 8680 12400 12350.06 0.50 0 -28012 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1776 18.64 3.36 12 8.05 670.00 3722.00 24000 20241018 -47.96 10760 20241104 16.08 24000 -47.96 20241018 10760 16.08 20241104 24000 -47.96 20241018 10760 16.08 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
8 20241118 100859 57 100.00 KOSDAQ 기계.장비 N N N N N 12330 -70 5 -0.56 9044907550 740629 54.39 12400 12540 11600 16120 8680 12400 12211.58 0.50 0 1064 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1754 18.40 3.31 12 5.21 670.00 3722.00 24000 20241018 -48.62 10760 20241104 14.59 24000 -48.62 20241018 10760 14.59 20241104 24000 -48.62 20241018 10760 14.59 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
9 20241118 090859 57 100.00 KOSDAQ 기계.장비 N N N N N 12350 -50 5 -0.40 3380579540 280971 20.64 12400 12400 11600 16120 8680 12400 12027.17 0.50 0 7810 14120 13260 12820 11960 11520 13040 11740 72 3720 500 8680 10 1 14221573 1756 18.43 3.32 12 1.98 670.00 3722.00 24000 20241018 -48.54 10760 20241104 14.78 24000 -48.54 20241018 10760 14.78 20241104 24000 -48.54 20241018 10760 14.78 20241104 0.00 N 209640 500 71 억 71613 N N 0 N 00 N
10 20241115 160930 57 100.00 KOSDAQ 기계.장비 N N N N N 12400 -1460 5 -10.53 17274464940 1335915 56.76 13590 13680 12380 18010 9710 13860 12933.13 0.38 0 9259 16660 15260 14560 13160 12460 14910 12810 72 4150 500 9700 10 1 14221573 1763 18.51 3.33 12 9.39 670.00 3722.00 24000 20241018 -48.33 10760 20241104 15.24 24000 -48.33 20241018 10760 15.24 20241104 24000 -48.33 20241018 10760 15.24 20241104 0.00 N 209640 500 71 억 54278 N N 0 N 00 N
11 20241115 150958 57 100.00 KOSDAQ 기계.장비 N N N N N 12530 -1330 5 -9.60 16238604240 1252603 53.22 13590 13680 12500 18010 9710 13860 12963.32 0.38 0 6774 16660 15260 14560 13160 12460 14910 12810 72 4150 500 9700 10 1 14221573 1782 18.70 3.37 12 8.81 670.00 3722.00 24000 20241018 -47.79 10760 20241104 16.45 24000 -47.79 20241018 10760 16.45 20241104 24000 -47.79 20241018 10760 16.45 20241104 0.00 N 209640 500 71 억 54278 N N 0 N 00 N
12 20241115 140947 57 100.00 KOSDAQ 기계.장비 N N N N N 12920 -940 5 -6.78 14121532880 1086975 46.18 13590 13680 12500 18010 9710 13860 12990.95 0.38 0 19240 16660 15260 14560 13160 12460 14910 12810 72 4150 500 9700 10 1 14221573 1837 19.28 3.47 12 7.64 670.00 3722.00 24000 20241018 -46.17 10760 20241104 20.07 24000 -46.17 20241018 10760 20.07 20241104 24000 -46.17 20241018 10760 20.07 20241104 0.00 N 209640 500 71 억 54278 N N 0 N 00 N