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
238490/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
20241118,160933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,75,2,1.97,58974725,15163,69.50,3800,3970,3800,4940,2660,3800,3889.38,0.50,0,-441,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,438,7.83,0.62,12,0.13,495.00,6228.00,7640,20240125,-49.28,3600,20241115,7.64,7640,-49.28,20240125,3600,7.64,20241115,7640,-49.28,20240125,3600,7.64,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,150945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,60,2,1.58,52043420,13367,61.27,3800,3970,3800,4940,2660,3800,3893.43,0.50,0,-1164,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,437,7.80,0.62,12,0.12,495.00,6228.00,7640,20240125,-49.48,3600,20241115,7.22,7640,-49.48,20240125,3600,7.22,20241115,7640,-49.48,20240125,3600,7.22,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,105,2,2.76,46949390,12054,55.25,3800,3970,3800,4940,2660,3800,3894.92,0.50,0,-933,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,442,7.89,0.63,12,0.11,495.00,6228.00,7640,20240125,-48.89,3600,20241115,8.47,7640,-48.89,20240125,3600,8.47,20241115,7640,-48.89,20240125,3600,8.47,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,130940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,110,2,2.89,34928590,8968,41.11,3800,3970,3800,4940,2660,3800,3894.80,0.50,0,-153,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,442,7.90,0.63,12,0.08,495.00,6228.00,7640,20240125,-48.82,3600,20241115,8.61,7640,-48.82,20240125,3600,8.61,20241115,7640,-48.82,20240125,3600,8.61,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,120945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3925,125,2,3.29,32864875,8441,38.69,3800,3970,3800,4940,2660,3800,3893.48,0.50,0,189,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,444,7.93,0.63,12,0.07,495.00,6228.00,7640,20240125,-48.63,3600,20241115,9.03,7640,-48.63,20240125,3600,9.03,20241115,7640,-48.63,20240125,3600,9.03,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,110945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,105,2,2.76,28268530,7267,33.31,3800,3970,3800,4940,2660,3800,3889.99,0.50,0,-342,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,442,7.89,0.63,12,0.06,495.00,6228.00,7640,20240125,-48.89,3600,20241115,8.47,7640,-48.89,20240125,3600,8.47,20241115,7640,-48.89,20240125,3600,8.47,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,100933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3895,95,2,2.50,21876160,5627,25.79,3800,3970,3800,4940,2660,3800,3887.71,0.50,0,-298,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,441,7.87,0.63,12,0.05,495.00,6228.00,7640,20240125,-49.02,3600,20241115,8.19,7640,-49.02,20240125,3600,8.19,20241115,7640,-49.02,20240125,3600,8.19,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241118,090933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,60,2,1.58,6994940,1827,8.37,3800,3860,3800,4940,2660,3800,3828.65,0.50,0,-677,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,437,7.80,0.62,12,0.02,495.00,6228.00,7640,20240125,-49.48,3600,20241115,7.22,7640,-49.48,20240125,3600,7.22,20241115,7640,-49.48,20240125,3600,7.22,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N
20241115,161006,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3800,60,2,1.60,81570765,21817,91.93,3600,3855,3600,4860,2620,3740,3738.86,0.47,0,4936,3963,3851,3793,3681,3623,3822,3652,57,1120,500,2610,5,1,11312236,430,7.68,0.61,12,0.19,495.00,6228.00,7640,20240125,-50.26,3600,20241115,5.56,7640,-50.26,20240125,3600,5.56,20241115,7640,-50.26,20240125,3600,5.56,20241115,1.63,N,238490,500,56 억,,53710,N,N,0,N,00,N
20241115,151038,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3790,50,2,1.34,77203020,20665,87.08,3600,3855,3600,4860,2620,3740,3735.93,0.47,0,4969,3963,3851,3793,3681,3623,3822,3652,57,1120,500,2610,5,1,11312236,429,7.66,0.61,12,0.18,495.00,6228.00,7640,20240125,-50.39,3600,20241115,5.28,7640,-50.39,20240125,3600,5.28,20241115,7640,-50.39,20240125,3600,5.28,20241115,1.63,N,238490,500,56 억,,53710,N,N,0,N,00,N
20241115,141026,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3795,55,2,1.47,70606545,18925,79.75,3600,3855,3600,4860,2620,3740,3730.86,0.47,0,4824,3963,3851,3793,3681,3623,3822,3652,57,1120,500,2610,5,1,11312236,429,7.67,0.61,12,0.17,495.00,6228.00,7640,20240125,-50.33,3600,20241115,5.42,7640,-50.33,20240125,3600,5.42,20241115,7640,-50.33,20240125,3600,5.42,20241115,1.63,N,238490,500,56 억,,53710,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 160933 57 100.00 KOSDAQ 기계.장비 N N N N N 3875 75 2 1.97 58974725 15163 69.50 3800 3970 3800 4940 2660 3800 3889.38 0.50 0 -441 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 438 7.83 0.62 12 0.13 495.00 6228.00 7640 20240125 -49.28 3600 20241115 7.64 7640 -49.28 20240125 3600 7.64 20241115 7640 -49.28 20240125 3600 7.64 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
3 20241118 150945 57 100.00 KOSDAQ 기계.장비 N N N N N 3860 60 2 1.58 52043420 13367 61.27 3800 3970 3800 4940 2660 3800 3893.43 0.50 0 -1164 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 437 7.80 0.62 12 0.12 495.00 6228.00 7640 20240125 -49.48 3600 20241115 7.22 7640 -49.48 20240125 3600 7.22 20241115 7640 -49.48 20240125 3600 7.22 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
4 20241118 140947 57 100.00 KOSDAQ 기계.장비 N N N N N 3905 105 2 2.76 46949390 12054 55.25 3800 3970 3800 4940 2660 3800 3894.92 0.50 0 -933 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 442 7.89 0.63 12 0.11 495.00 6228.00 7640 20240125 -48.89 3600 20241115 8.47 7640 -48.89 20240125 3600 8.47 20241115 7640 -48.89 20240125 3600 8.47 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
5 20241118 130940 57 100.00 KOSDAQ 기계.장비 N N N N N 3910 110 2 2.89 34928590 8968 41.11 3800 3970 3800 4940 2660 3800 3894.80 0.50 0 -153 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 442 7.90 0.63 12 0.08 495.00 6228.00 7640 20240125 -48.82 3600 20241115 8.61 7640 -48.82 20240125 3600 8.61 20241115 7640 -48.82 20240125 3600 8.61 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
6 20241118 120945 57 100.00 KOSDAQ 기계.장비 N N N N N 3925 125 2 3.29 32864875 8441 38.69 3800 3970 3800 4940 2660 3800 3893.48 0.50 0 189 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 444 7.93 0.63 12 0.07 495.00 6228.00 7640 20240125 -48.63 3600 20241115 9.03 7640 -48.63 20240125 3600 9.03 20241115 7640 -48.63 20240125 3600 9.03 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
7 20241118 110945 57 100.00 KOSDAQ 기계.장비 N N N N N 3905 105 2 2.76 28268530 7267 33.31 3800 3970 3800 4940 2660 3800 3889.99 0.50 0 -342 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 442 7.89 0.63 12 0.06 495.00 6228.00 7640 20240125 -48.89 3600 20241115 8.47 7640 -48.89 20240125 3600 8.47 20241115 7640 -48.89 20240125 3600 8.47 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
8 20241118 100933 57 100.00 KOSDAQ 기계.장비 N N N N N 3895 95 2 2.50 21876160 5627 25.79 3800 3970 3800 4940 2660 3800 3887.71 0.50 0 -298 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 441 7.87 0.63 12 0.05 495.00 6228.00 7640 20240125 -49.02 3600 20241115 8.19 7640 -49.02 20240125 3600 8.19 20241115 7640 -49.02 20240125 3600 8.19 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
9 20241118 090933 57 100.00 KOSDAQ 기계.장비 N N N N N 3860 60 2 1.58 6994940 1827 8.37 3800 3860 3800 4940 2660 3800 3828.65 0.50 0 -677 4006 3902 3751 3647 3496 3955 3700 57 1140 500 2660 5 1 11312236 437 7.80 0.62 12 0.02 495.00 6228.00 7640 20240125 -49.48 3600 20241115 7.22 7640 -49.48 20240125 3600 7.22 20241115 7640 -49.48 20240125 3600 7.22 20241115 1.71 N 238490 500 56 억 56784 N N 0 N 00 N
10 20241115 161006 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3800 60 2 1.60 81570765 21817 91.93 3600 3855 3600 4860 2620 3740 3738.86 0.47 0 4936 3963 3851 3793 3681 3623 3822 3652 57 1120 500 2610 5 1 11312236 430 7.68 0.61 12 0.19 495.00 6228.00 7640 20240125 -50.26 3600 20241115 5.56 7640 -50.26 20240125 3600 5.56 20241115 7640 -50.26 20240125 3600 5.56 20241115 1.63 N 238490 500 56 억 53710 N N 0 N 00 N
11 20241115 151038 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3790 50 2 1.34 77203020 20665 87.08 3600 3855 3600 4860 2620 3740 3735.93 0.47 0 4969 3963 3851 3793 3681 3623 3822 3652 57 1120 500 2610 5 1 11312236 429 7.66 0.61 12 0.18 495.00 6228.00 7640 20240125 -50.39 3600 20241115 5.28 7640 -50.39 20240125 3600 5.28 20241115 7640 -50.39 20240125 3600 5.28 20241115 1.63 N 238490 500 56 억 53710 N N 0 N 00 N
12 20241115 141026 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3795 55 2 1.47 70606545 18925 79.75 3600 3855 3600 4860 2620 3740 3730.86 0.47 0 4824 3963 3851 3793 3681 3623 3822 3652 57 1120 500 2610 5 1 11312236 429 7.67 0.61 12 0.17 495.00 6228.00 7640 20240125 -50.33 3600 20241115 5.42 7640 -50.33 20240125 3600 5.42 20241115 7640 -50.33 20240125 3600 5.42 20241115 1.63 N 238490 500 56 억 53710 N N 0 N 00 N