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
320000/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
20241118,161045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-55,5,-1.90,698981990,252665,136.37,2835,2880,2665,3760,2030,2895,2766.43,1.25,0,-50346,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,794,33.81,2.16,12,0.90,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-55,5,-1.90,678035200,245286,132.38,2835,2880,2665,3760,2030,2895,2764.26,1.25,0,-49999,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,794,33.81,2.16,12,0.88,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,141101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,-85,5,-2.94,631242280,228703,123.43,2835,2880,2665,3760,2030,2895,2760.10,1.25,0,-52978,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,786,33.45,2.14,12,0.82,84.00,1313.00,5410,20240614,-48.06,2070,20231227,35.75,5410,-48.06,20240614,2070,35.75,20240105,5410,-48.06,20240614,2070,35.75,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,131053,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,-105,5,-3.63,561565675,203931,110.06,2835,2860,2665,3760,2030,2895,2753.70,1.25,0,-52673,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,780,33.21,2.12,12,0.73,84.00,1313.00,5410,20240614,-48.43,2070,20231227,34.78,5410,-48.43,20240614,2070,34.78,20240105,5410,-48.43,20240614,2070,34.78,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,121059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2775,-120,5,-4.15,553821945,201152,108.56,2835,2860,2665,3760,2030,2895,2753.25,1.25,0,-51811,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,776,33.04,2.11,12,0.72,84.00,1313.00,5410,20240614,-48.71,2070,20231227,34.06,5410,-48.71,20240614,2070,34.06,20240105,5410,-48.71,20240614,2070,34.06,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,111059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,-95,5,-3.28,531212435,192967,104.15,2835,2860,2665,3760,2030,2895,2752.87,1.25,0,-45363,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,783,33.33,2.13,12,0.69,84.00,1313.00,5410,20240614,-48.24,2070,20231227,35.27,5410,-48.24,20240614,2070,35.27,20240105,5410,-48.24,20240614,2070,35.27,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,101047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,-85,5,-2.94,406897855,148062,79.91,2835,2860,2665,3760,2030,2895,2748.16,1.25,0,-22538,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,786,33.45,2.14,12,0.53,84.00,1313.00,5410,20240614,-48.06,2070,20231227,35.75,5410,-48.06,20240614,2070,35.75,20240105,5410,-48.06,20240614,2070,35.75,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241118,091046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2730,-165,5,-5.70,185704350,66695,36.00,2835,2860,2700,3760,2030,2895,2784.38,1.25,0,-605,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,763,32.50,2.08,12,0.24,84.00,1313.00,5410,20240614,-49.54,2070,20231227,31.88,5410,-49.54,20240614,2070,31.88,20240105,5410,-49.54,20240614,2070,31.88,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N
20241115,161125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2895,85,2,3.02,529007090,185285,151.73,2785,2995,2750,3650,1970,2810,2855.10,1.25,0,-64,2963,2886,2833,2756,2703,2860,2730,28,840,100,1910,5,1,27965627,810,34.46,2.20,12,0.66,84.00,1313.00,5410,20240614,-46.49,2070,20231227,39.86,5410,-46.49,20240614,2070,39.86,20240105,5410,-46.49,20240614,2070,39.86,20231227,3.09,N,320000,100,27 억,,348751,N,N,0,N,00,N
20241115,151201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,70,2,2.49,471691900,165583,135.60,2785,2995,2750,3650,1970,2810,2848.67,1.25,0,692,2963,2886,2833,2756,2703,2860,2730,28,840,100,1910,5,1,27965627,805,34.29,2.19,12,0.59,84.00,1313.00,5410,20240614,-46.77,2070,20231227,39.13,5410,-46.77,20240614,2070,39.13,20240105,5410,-46.77,20240614,2070,39.13,20231227,3.09,N,320000,100,27 억,,348751,N,N,0,N,00,N
20241115,141146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2935,125,2,4.45,363968455,128861,105.53,2785,2935,2750,3650,1970,2810,2824.50,1.25,0,-13371,2963,2886,2833,2756,2703,2860,2730,28,840,100,1910,5,1,27965627,821,34.94,2.24,12,0.46,84.00,1313.00,5410,20240614,-45.75,2070,20231227,41.79,5410,-45.75,20240614,2070,41.79,20240105,5410,-45.75,20240614,2070,41.79,20231227,3.09,N,320000,100,27 억,,348751,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 161045 57 100.00 KOSDAQ 기계.장비 N N N N N 2840 -55 5 -1.90 698981990 252665 136.37 2835 2880 2665 3760 2030 2895 2766.43 1.25 0 -50346 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 794 33.81 2.16 12 0.90 84.00 1313.00 5410 20240614 -47.50 2070 20231227 37.20 5410 -47.50 20240614 2070 37.20 20240105 5410 -47.50 20240614 2070 37.20 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
3 20241118 151059 57 100.00 KOSDAQ 기계.장비 N N N N N 2840 -55 5 -1.90 678035200 245286 132.38 2835 2880 2665 3760 2030 2895 2764.26 1.25 0 -49999 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 794 33.81 2.16 12 0.88 84.00 1313.00 5410 20240614 -47.50 2070 20231227 37.20 5410 -47.50 20240614 2070 37.20 20240105 5410 -47.50 20240614 2070 37.20 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
4 20241118 141101 57 100.00 KOSDAQ 기계.장비 N N N N N 2810 -85 5 -2.94 631242280 228703 123.43 2835 2880 2665 3760 2030 2895 2760.10 1.25 0 -52978 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 786 33.45 2.14 12 0.82 84.00 1313.00 5410 20240614 -48.06 2070 20231227 35.75 5410 -48.06 20240614 2070 35.75 20240105 5410 -48.06 20240614 2070 35.75 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
5 20241118 131053 57 100.00 KOSDAQ 기계.장비 N N N N N 2790 -105 5 -3.63 561565675 203931 110.06 2835 2860 2665 3760 2030 2895 2753.70 1.25 0 -52673 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 780 33.21 2.12 12 0.73 84.00 1313.00 5410 20240614 -48.43 2070 20231227 34.78 5410 -48.43 20240614 2070 34.78 20240105 5410 -48.43 20240614 2070 34.78 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
6 20241118 121059 57 100.00 KOSDAQ 기계.장비 N N N N N 2775 -120 5 -4.15 553821945 201152 108.56 2835 2860 2665 3760 2030 2895 2753.25 1.25 0 -51811 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 776 33.04 2.11 12 0.72 84.00 1313.00 5410 20240614 -48.71 2070 20231227 34.06 5410 -48.71 20240614 2070 34.06 20240105 5410 -48.71 20240614 2070 34.06 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
7 20241118 111059 57 100.00 KOSDAQ 기계.장비 N N N N N 2800 -95 5 -3.28 531212435 192967 104.15 2835 2860 2665 3760 2030 2895 2752.87 1.25 0 -45363 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 783 33.33 2.13 12 0.69 84.00 1313.00 5410 20240614 -48.24 2070 20231227 35.27 5410 -48.24 20240614 2070 35.27 20240105 5410 -48.24 20240614 2070 35.27 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
8 20241118 101047 57 100.00 KOSDAQ 기계.장비 N N N N N 2810 -85 5 -2.94 406897855 148062 79.91 2835 2860 2665 3760 2030 2895 2748.16 1.25 0 -22538 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 786 33.45 2.14 12 0.53 84.00 1313.00 5410 20240614 -48.06 2070 20231227 35.75 5410 -48.06 20240614 2070 35.75 20240105 5410 -48.06 20240614 2070 35.75 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
9 20241118 091046 57 100.00 KOSDAQ 기계.장비 N N N N N 2730 -165 5 -5.70 185704350 66695 36.00 2835 2860 2700 3760 2030 2895 2784.38 1.25 0 -605 3125 3010 2880 2765 2635 3067 2822 28 865 100 1960 5 1 27965627 763 32.50 2.08 12 0.24 84.00 1313.00 5410 20240614 -49.54 2070 20231227 31.88 5410 -49.54 20240614 2070 31.88 20240105 5410 -49.54 20240614 2070 31.88 20231227 3.10 N 320000 100 27 억 348697 N N 0 N 00 N
10 20241115 161125 57 100.00 KOSDAQ 기계.장비 N N N N N 2895 85 2 3.02 529007090 185285 151.73 2785 2995 2750 3650 1970 2810 2855.10 1.25 0 -64 2963 2886 2833 2756 2703 2860 2730 28 840 100 1910 5 1 27965627 810 34.46 2.20 12 0.66 84.00 1313.00 5410 20240614 -46.49 2070 20231227 39.86 5410 -46.49 20240614 2070 39.86 20240105 5410 -46.49 20240614 2070 39.86 20231227 3.09 N 320000 100 27 억 348751 N N 0 N 00 N
11 20241115 151201 57 100.00 KOSDAQ 기계.장비 N N N N N 2880 70 2 2.49 471691900 165583 135.60 2785 2995 2750 3650 1970 2810 2848.67 1.25 0 692 2963 2886 2833 2756 2703 2860 2730 28 840 100 1910 5 1 27965627 805 34.29 2.19 12 0.59 84.00 1313.00 5410 20240614 -46.77 2070 20231227 39.13 5410 -46.77 20240614 2070 39.13 20240105 5410 -46.77 20240614 2070 39.13 20231227 3.09 N 320000 100 27 억 348751 N N 0 N 00 N
12 20241115 141146 57 100.00 KOSDAQ 기계.장비 N N N N N 2935 125 2 4.45 363968455 128861 105.53 2785 2935 2750 3650 1970 2810 2824.50 1.25 0 -13371 2963 2886 2833 2756 2703 2860 2730 28 840 100 1910 5 1 27965627 821 34.94 2.24 12 0.46 84.00 1313.00 5410 20240614 -45.75 2070 20231227 41.79 5410 -45.75 20240614 2070 41.79 20240105 5410 -45.75 20240614 2070 41.79 20231227 3.09 N 320000 100 27 억 348751 N N 0 N 00 N