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
419080/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
20241118,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10170,-120,5,-1.17,330862730,31967,137.85,10450,10770,10120,13370,7210,10290,10350.13,0.00,0,1960,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1070,339.00,2.22,12,0.30,30.00,4588.00,18060,20240123,-43.69,8030,20241002,26.65,18060,-43.69,20240123,8030,26.65,20241002,18060,-43.69,20240123,8030,26.65,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,151207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-110,5,-1.07,318596620,30763,132.66,10450,10770,10120,13370,7210,10290,10356.49,0.00,0,1607,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1071,339.33,2.22,12,0.29,30.00,4588.00,18060,20240123,-43.63,8030,20241002,26.77,18060,-43.63,20240123,8030,26.77,20241002,18060,-43.63,20240123,8030,26.77,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10190,-100,5,-0.97,290380020,27999,120.74,10450,10770,10120,13370,7210,10290,10371.09,0.00,0,605,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1072,339.67,2.22,12,0.27,30.00,4588.00,18060,20240123,-43.58,8030,20241002,26.90,18060,-43.58,20240123,8030,26.90,20241002,18060,-43.58,20240123,8030,26.90,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,131158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10170,-120,5,-1.17,254819370,24517,105.73,10450,10770,10120,13370,7210,10290,10393.58,0.00,0,-165,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1070,339.00,2.22,12,0.23,30.00,4588.00,18060,20240123,-43.69,8030,20241002,26.65,18060,-43.69,20240123,8030,26.65,20241002,18060,-43.69,20240123,8030,26.65,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,121206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10210,-80,5,-0.78,235629630,22641,97.64,10450,10770,10120,13370,7210,10290,10407.21,0.00,0,605,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1074,340.33,2.23,12,0.22,30.00,4588.00,18060,20240123,-43.47,8030,20241002,27.15,18060,-43.47,20240123,8030,27.15,20241002,18060,-43.47,20240123,8030,27.15,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,111205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,70,2,0.68,201500380,19331,83.36,10450,10770,10120,13370,7210,10290,10423.69,0.00,0,-355,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1090,345.33,2.26,12,0.18,30.00,4588.00,18060,20240123,-42.64,8030,20241002,29.02,18060,-42.64,20240123,8030,29.02,20241002,18060,-42.64,20240123,8030,29.02,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,101152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10700,410,2,3.98,159318230,15292,65.95,10450,10770,10120,13370,7210,10290,10418.40,0.00,0,2586,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1125,356.67,2.33,12,0.15,30.00,4588.00,18060,20240123,-40.75,8030,20241002,33.25,18060,-40.75,20240123,8030,33.25,20241002,18060,-40.75,20240123,8030,33.25,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241118,091152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10440,150,2,1.46,85056060,8210,35.40,10450,10450,10120,13370,7210,10290,10360.06,0.00,0,-455,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1098,348.00,2.28,12,0.08,30.00,4588.00,18060,20240123,-42.19,8030,20241002,30.01,18060,-42.19,20240123,8030,30.01,20241002,18060,-42.19,20240123,8030,30.01,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N
20241115,161242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10290,-20,5,-0.19,233732050,23189,106.53,10510,10510,9830,13400,7220,10310,10079.44,0.00,0,-1605,11123,10716,10403,9996,9683,10920,10200,53,3090,500,7210,10,1,10517817,1082,343.00,2.24,12,0.22,30.00,4588.00,18060,20240123,-43.02,8030,20241002,28.14,18060,-43.02,20240123,8030,28.14,20241002,18060,-43.02,20240123,8030,28.14,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241115,151313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10310,0,3,0.00,231734650,22995,105.64,10510,10510,9830,13400,7220,10310,10077.61,0.00,0,-1487,11123,10716,10403,9996,9683,10920,10200,53,3090,500,7210,10,1,10517817,1084,343.67,2.25,12,0.22,30.00,4588.00,18060,20240123,-42.91,8030,20241002,28.39,18060,-42.91,20240123,8030,28.39,20241002,18060,-42.91,20240123,8030,28.39,20241002,1.61,N,419080,500,52 억,,0,N,N,0,N,00,N
20241115,141257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10130,-180,5,-1.75,190876920,19014,87.35,10510,10510,9830,13400,7220,10310,10038.76,0.00,0,-674,11123,10716,10403,9996,9683,10920,10200,53,3090,500,7210,10,1,10517817,1065,337.67,2.21,12,0.18,30.00,4588.00,18060,20240123,-43.91,8030,20241002,26.15,18060,-43.91,20240123,8030,26.15,20241002,18060,-43.91,20240123,8030,26.15,20241002,1.61,N,419080,500,52 억,,0,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 161151 57 100.00 KOSDAQ 기계.장비 N N N N N 10170 -120 5 -1.17 330862730 31967 137.85 10450 10770 10120 13370 7210 10290 10350.13 0.00 0 1960 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1070 339.00 2.22 12 0.30 30.00 4588.00 18060 20240123 -43.69 8030 20241002 26.65 18060 -43.69 20240123 8030 26.65 20241002 18060 -43.69 20240123 8030 26.65 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
3 20241118 151207 57 100.00 KOSDAQ 기계.장비 N N N N N 10180 -110 5 -1.07 318596620 30763 132.66 10450 10770 10120 13370 7210 10290 10356.49 0.00 0 1607 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1071 339.33 2.22 12 0.29 30.00 4588.00 18060 20240123 -43.63 8030 20241002 26.77 18060 -43.63 20240123 8030 26.77 20241002 18060 -43.63 20240123 8030 26.77 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
4 20241118 141209 57 100.00 KOSDAQ 기계.장비 N N N N N 10190 -100 5 -0.97 290380020 27999 120.74 10450 10770 10120 13370 7210 10290 10371.09 0.00 0 605 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1072 339.67 2.22 12 0.27 30.00 4588.00 18060 20240123 -43.58 8030 20241002 26.90 18060 -43.58 20240123 8030 26.90 20241002 18060 -43.58 20240123 8030 26.90 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
5 20241118 131158 57 100.00 KOSDAQ 기계.장비 N N N N N 10170 -120 5 -1.17 254819370 24517 105.73 10450 10770 10120 13370 7210 10290 10393.58 0.00 0 -165 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1070 339.00 2.22 12 0.23 30.00 4588.00 18060 20240123 -43.69 8030 20241002 26.65 18060 -43.69 20240123 8030 26.65 20241002 18060 -43.69 20240123 8030 26.65 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
6 20241118 121206 57 100.00 KOSDAQ 기계.장비 N N N N N 10210 -80 5 -0.78 235629630 22641 97.64 10450 10770 10120 13370 7210 10290 10407.21 0.00 0 605 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1074 340.33 2.23 12 0.22 30.00 4588.00 18060 20240123 -43.47 8030 20241002 27.15 18060 -43.47 20240123 8030 27.15 20241002 18060 -43.47 20240123 8030 27.15 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
7 20241118 111205 57 100.00 KOSDAQ 기계.장비 N N N N N 10360 70 2 0.68 201500380 19331 83.36 10450 10770 10120 13370 7210 10290 10423.69 0.00 0 -355 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1090 345.33 2.26 12 0.18 30.00 4588.00 18060 20240123 -42.64 8030 20241002 29.02 18060 -42.64 20240123 8030 29.02 20241002 18060 -42.64 20240123 8030 29.02 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
8 20241118 101152 57 100.00 KOSDAQ 기계.장비 N N N N N 10700 410 2 3.98 159318230 15292 65.95 10450 10770 10120 13370 7210 10290 10418.40 0.00 0 2586 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1125 356.67 2.33 12 0.15 30.00 4588.00 18060 20240123 -40.75 8030 20241002 33.25 18060 -40.75 20240123 8030 33.25 20241002 18060 -40.75 20240123 8030 33.25 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
9 20241118 091152 57 100.00 KOSDAQ 기계.장비 N N N N N 10440 150 2 1.46 85056060 8210 35.40 10450 10450 10120 13370 7210 10290 10360.06 0.00 0 -455 10890 10590 10210 9910 9530 10400 9720 53 3080 500 7200 10 1 10517817 1098 348.00 2.28 12 0.08 30.00 4588.00 18060 20240123 -42.19 8030 20241002 30.01 18060 -42.19 20240123 8030 30.01 20241002 18060 -42.19 20240123 8030 30.01 20241002 1.64 N 419080 500 52 억 0 N N 0 N 00 N
10 20241115 161242 57 100.00 KOSDAQ 기계.장비 N N N N N 10290 -20 5 -0.19 233732050 23189 106.53 10510 10510 9830 13400 7220 10310 10079.44 0.00 0 -1605 11123 10716 10403 9996 9683 10920 10200 53 3090 500 7210 10 1 10517817 1082 343.00 2.24 12 0.22 30.00 4588.00 18060 20240123 -43.02 8030 20241002 28.14 18060 -43.02 20240123 8030 28.14 20241002 18060 -43.02 20240123 8030 28.14 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
11 20241115 151313 57 100.00 KOSDAQ 기계.장비 N N N N N 10310 0 3 0.00 231734650 22995 105.64 10510 10510 9830 13400 7220 10310 10077.61 0.00 0 -1487 11123 10716 10403 9996 9683 10920 10200 53 3090 500 7210 10 1 10517817 1084 343.67 2.25 12 0.22 30.00 4588.00 18060 20240123 -42.91 8030 20241002 28.39 18060 -42.91 20240123 8030 28.39 20241002 18060 -42.91 20240123 8030 28.39 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N
12 20241115 141257 57 100.00 KOSDAQ 기계.장비 N N N N N 10130 -180 5 -1.75 190876920 19014 87.35 10510 10510 9830 13400 7220 10310 10038.76 0.00 0 -674 11123 10716 10403 9996 9683 10920 10200 53 3090 500 7210 10 1 10517817 1065 337.67 2.21 12 0.18 30.00 4588.00 18060 20240123 -43.91 8030 20241002 26.15 18060 -43.91 20240123 8030 26.15 20241002 18060 -43.91 20240123 8030 26.15 20241002 1.61 N 419080 500 52 억 0 N N 0 N 00 N