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
267320/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
20241118,161001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,45,2,2.26,218641610,107716,42.13,1991,2060,1986,2585,1393,1990,2029.79,0.42,0,37724,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,889,10.33,1.16,12,0.25,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,185370,N,N,136,N,00,N
20241118,151013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,40,2,2.01,192610545,94859,37.10,1991,2060,1986,2585,1393,1990,2030.49,0.42,0,27490,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,886,10.30,1.15,12,0.22,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,45,2,2.26,171437595,84425,33.02,1991,2060,1986,2585,1393,1990,2030.65,0.42,0,23616,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,889,10.33,1.16,12,0.19,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,131008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2015,25,2,1.26,158822350,78212,30.59,1991,2060,1986,2585,1393,1990,2030.66,0.42,0,21494,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,880,10.23,1.14,12,0.18,197.00,1760.00,3820,20231215,-47.25,1910,20241115,5.50,3465,-41.85,20240402,1910,5.50,20241115,3820,-47.25,20231215,1910,5.50,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,121013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,55,2,2.76,141252555,69529,27.20,1991,2060,1986,2585,1393,1990,2031.56,0.42,0,19021,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,893,10.38,1.16,12,0.16,197.00,1760.00,3820,20231215,-46.47,1910,20241115,7.07,3465,-40.98,20240402,1910,7.07,20241115,3820,-46.47,20231215,1910,7.07,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,111014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,45,2,2.26,124490260,61336,23.99,1991,2060,1986,2585,1393,1990,2029.64,0.42,0,18010,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,889,10.33,1.16,12,0.14,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,101001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,50,2,2.51,73827720,36577,14.31,1991,2050,1986,2585,1393,1990,2018.42,0.42,0,12946,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,891,10.36,1.16,12,0.08,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241118,090959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1998,8,2,0.40,24433895,12244,4.79,1991,2020,1986,2585,1393,1990,1995.58,0.42,0,-553,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,1,1,43664104,872,10.14,1.14,12,0.03,197.00,1760.00,3820,20231215,-47.70,1910,20241115,4.61,3465,-42.34,20240402,1910,4.61,20241115,3820,-47.70,20231215,1910,4.61,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N
20241115,161036,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1990,-20,5,-1.00,491654528,252159,224.31,2000,2010,1910,2610,1410,2010,1949.66,0.26,0,69657,2104,2056,2027,1979,1950,2042,1965,44,600,100,1440,1,1,43664104,869,10.10,1.13,12,0.58,197.00,1760.00,3820,20231215,-47.91,1910,20241115,4.19,3465,-42.57,20240402,1910,4.19,20241115,3820,-47.91,20231215,1910,4.19,20241115,0.55,N,267320,100,43 억,,115694,N,N,486,N,00,N
20241115,151108,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1985,-25,5,-1.24,479948894,246270,219.07,2000,2010,1910,2610,1410,2010,1948.83,0.26,0,70260,2104,2056,2027,1979,1950,2042,1965,44,600,100,1440,1,1,43664104,867,10.08,1.13,12,0.56,197.00,1760.00,3820,20231215,-48.04,1910,20241115,3.93,3465,-42.71,20240402,1910,3.93,20241115,3820,-48.04,20231215,1910,3.93,20241115,0.55,N,267320,100,43 억,,115694,N,N,551,N,00,N
20241115,141057,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1985,-25,5,-1.24,445522728,229007,203.71,2000,2000,1910,2610,1410,2010,1945.41,0.26,0,77657,2104,2056,2027,1979,1950,2042,1965,44,600,100,1440,1,1,43664104,867,10.08,1.13,12,0.52,197.00,1760.00,3820,20231215,-48.04,1910,20241115,3.93,3465,-42.71,20240402,1910,3.93,20241115,3820,-48.04,20231215,1910,3.93,20241115,0.55,N,267320,100,43 억,,115694,N,N,551,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 161001 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 45 2 2.26 218641610 107716 42.13 1991 2060 1986 2585 1393 1990 2029.79 0.42 0 37724 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 889 10.33 1.16 12 0.25 197.00 1760.00 3820 20231215 -46.73 1910 20241115 6.54 3465 -41.27 20240402 1910 6.54 20241115 3820 -46.73 20231215 1910 6.54 20241115 0.53 N 267320 100 43 억 185370 N N 136 N 00 N
3 20241118 151013 57 100.00 KOSDAQ 기계.장비 N N N N N 2030 40 2 2.01 192610545 94859 37.10 1991 2060 1986 2585 1393 1990 2030.49 0.42 0 27490 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 886 10.30 1.15 12 0.22 197.00 1760.00 3820 20231215 -46.86 1910 20241115 6.28 3465 -41.41 20240402 1910 6.28 20241115 3820 -46.86 20231215 1910 6.28 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
4 20241118 141015 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 45 2 2.26 171437595 84425 33.02 1991 2060 1986 2585 1393 1990 2030.65 0.42 0 23616 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 889 10.33 1.16 12 0.19 197.00 1760.00 3820 20231215 -46.73 1910 20241115 6.54 3465 -41.27 20240402 1910 6.54 20241115 3820 -46.73 20231215 1910 6.54 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
5 20241118 131008 57 100.00 KOSDAQ 기계.장비 N N N N N 2015 25 2 1.26 158822350 78212 30.59 1991 2060 1986 2585 1393 1990 2030.66 0.42 0 21494 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 880 10.23 1.14 12 0.18 197.00 1760.00 3820 20231215 -47.25 1910 20241115 5.50 3465 -41.85 20240402 1910 5.50 20241115 3820 -47.25 20231215 1910 5.50 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
6 20241118 121013 57 100.00 KOSDAQ 기계.장비 N N N N N 2045 55 2 2.76 141252555 69529 27.20 1991 2060 1986 2585 1393 1990 2031.56 0.42 0 19021 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 893 10.38 1.16 12 0.16 197.00 1760.00 3820 20231215 -46.47 1910 20241115 7.07 3465 -40.98 20240402 1910 7.07 20241115 3820 -46.47 20231215 1910 7.07 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
7 20241118 111014 57 100.00 KOSDAQ 기계.장비 N N N N N 2035 45 2 2.26 124490260 61336 23.99 1991 2060 1986 2585 1393 1990 2029.64 0.42 0 18010 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 889 10.33 1.16 12 0.14 197.00 1760.00 3820 20231215 -46.73 1910 20241115 6.54 3465 -41.27 20240402 1910 6.54 20241115 3820 -46.73 20231215 1910 6.54 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
8 20241118 101001 57 100.00 KOSDAQ 기계.장비 N N N N N 2040 50 2 2.51 73827720 36577 14.31 1991 2050 1986 2585 1393 1990 2018.42 0.42 0 12946 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 5 1 43664104 891 10.36 1.16 12 0.08 197.00 1760.00 3820 20231215 -46.60 1910 20241115 6.81 3465 -41.13 20240402 1910 6.81 20241115 3820 -46.60 20231215 1910 6.81 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
9 20241118 090959 57 100.00 KOSDAQ 기계.장비 N N N N N 1998 8 2 0.40 24433895 12244 4.79 1991 2020 1986 2585 1393 1990 1995.58 0.42 0 -553 2070 2030 1970 1930 1870 2000 1900 44 595 100 1430 1 1 43664104 872 10.14 1.14 12 0.03 197.00 1760.00 3820 20231215 -47.70 1910 20241115 4.61 3465 -42.34 20240402 1910 4.61 20241115 3820 -47.70 20231215 1910 4.61 20241115 0.53 N 267320 100 43 억 185370 N N 486 N 00 N
10 20241115 161036 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1990 -20 5 -1.00 491654528 252159 224.31 2000 2010 1910 2610 1410 2010 1949.66 0.26 0 69657 2104 2056 2027 1979 1950 2042 1965 44 600 100 1440 1 1 43664104 869 10.10 1.13 12 0.58 197.00 1760.00 3820 20231215 -47.91 1910 20241115 4.19 3465 -42.57 20240402 1910 4.19 20241115 3820 -47.91 20231215 1910 4.19 20241115 0.55 N 267320 100 43 억 115694 N N 486 N 00 N
11 20241115 151108 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1985 -25 5 -1.24 479948894 246270 219.07 2000 2010 1910 2610 1410 2010 1948.83 0.26 0 70260 2104 2056 2027 1979 1950 2042 1965 44 600 100 1440 1 1 43664104 867 10.08 1.13 12 0.56 197.00 1760.00 3820 20231215 -48.04 1910 20241115 3.93 3465 -42.71 20240402 1910 3.93 20241115 3820 -48.04 20231215 1910 3.93 20241115 0.55 N 267320 100 43 억 115694 N N 551 N 00 N
12 20241115 141057 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1985 -25 5 -1.24 445522728 229007 203.71 2000 2000 1910 2610 1410 2010 1945.41 0.26 0 77657 2104 2056 2027 1979 1950 2042 1965 44 600 100 1440 1 1 43664104 867 10.08 1.13 12 0.52 197.00 1760.00 3820 20231215 -48.04 1910 20241115 3.93 3465 -42.71 20240402 1910 3.93 20241115 3820 -48.04 20231215 1910 3.93 20241115 0.55 N 267320 100 43 억 115694 N N 551 N 00 N