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
013810/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
20241118,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,85,2,2.19,1975518115,498212,62.23,3990,4020,3890,5050,2720,3885,3965.21,1.76,0,19708,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,582,-35.13,1.35,12,3.40,-113.00,2942.00,5950,20240118,-33.28,2955,20240712,34.35,5950,-33.28,20240118,2955,34.35,20240712,5950,-33.28,20240118,2955,34.35,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,95,2,2.45,1786064825,450600,56.29,3990,4020,3890,5050,2720,3885,3963.75,1.76,0,4899,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,583,-35.22,1.35,12,3.07,-113.00,2942.00,5950,20240118,-33.11,2955,20240712,34.69,5950,-33.11,20240118,2955,34.69,20240712,5950,-33.11,20240118,2955,34.69,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,80,2,2.06,1581217580,399027,49.84,3990,4020,3890,5050,2720,3885,3962.68,1.76,0,-7024,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,581,-35.09,1.35,12,2.72,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,100,2,2.57,1329128995,335738,41.94,3990,4020,3890,5050,2720,3885,3958.83,1.76,0,14084,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,584,-35.27,1.35,12,2.29,-113.00,2942.00,5950,20240118,-33.03,2955,20240712,34.86,5950,-33.03,20240118,2955,34.86,20240712,5950,-33.03,20240118,2955,34.86,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,120301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3985,100,2,2.57,1143180145,288964,36.09,3990,4020,3890,5050,2720,3885,3956.13,1.76,0,14091,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,584,-35.27,1.35,12,1.97,-113.00,2942.00,5950,20240118,-33.03,2955,20240712,34.86,5950,-33.03,20240118,2955,34.86,20240712,5950,-33.03,20240118,2955,34.86,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,110259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,80,2,2.06,989181830,250136,31.24,3990,4020,3890,5050,2720,3885,3954.58,1.76,0,3168,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,581,-35.09,1.35,12,1.71,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,100300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,80,2,2.06,788500060,199617,24.93,3990,4020,3890,5050,2720,3885,3950.06,1.76,0,-11041,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,581,-35.09,1.35,12,1.36,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241118,090257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,55,2,1.42,193881620,48650,6.08,3990,4020,3935,5050,2720,3885,3985.23,1.76,0,-15632,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,577,-34.87,1.34,12,0.33,-113.00,2942.00,5950,20240118,-33.78,2955,20240712,33.33,5950,-33.78,20240118,2955,33.33,20240712,5950,-33.78,20240118,2955,33.33,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N
20241115,160305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,125,2,3.32,2977480750,784022,112.71,3615,3940,3615,4885,2635,3760,3797.63,0.55,0,176582,4123,3941,3838,3656,3553,3890,3605,73,1125,500,2400,5,1,14655470,569,-34.38,1.32,12,5.35,-113.00,2942.00,5950,20240118,-34.71,2955,20240712,31.47,5950,-34.71,20240118,2955,31.47,20240712,5950,-34.71,20240118,2955,31.47,20240712,5.30,N,013810,500,73 억,,81226,N,N,0,N,00,N
20241115,150312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,140,2,3.72,2783528520,734140,105.54,3615,3940,3615,4885,2635,3760,3791.56,0.55,0,148106,4123,3941,3838,3656,3553,3890,3605,73,1125,500,2400,5,1,14655470,572,-34.51,1.33,12,5.01,-113.00,2942.00,5950,20240118,-34.45,2955,20240712,31.98,5950,-34.45,20240118,2955,31.98,20240712,5950,-34.45,20240118,2955,31.98,20240712,5.30,N,013810,500,73 억,,81226,N,N,0,N,00,N
20241115,140309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,140,2,3.72,2472637280,654705,94.12,3615,3925,3615,4885,2635,3760,3776.72,0.55,0,104605,4123,3941,3838,3656,3553,3890,3605,73,1125,500,2400,5,1,14655470,572,-34.51,1.33,12,4.47,-113.00,2942.00,5950,20240118,-34.45,2955,20240712,31.98,5950,-34.45,20240118,2955,31.98,20240712,5950,-34.45,20240118,2955,31.98,20240712,5.30,N,013810,500,73 억,,81226,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 160258 57 100.00 KOSDAQ 기계.장비 N N N N N 3970 85 2 2.19 1975518115 498212 62.23 3990 4020 3890 5050 2720 3885 3965.21 1.76 0 19708 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 582 -35.13 1.35 12 3.40 -113.00 2942.00 5950 20240118 -33.28 2955 20240712 34.35 5950 -33.28 20240118 2955 34.35 20240712 5950 -33.28 20240118 2955 34.35 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
3 20241118 150300 57 100.00 KOSDAQ 기계.장비 N N N N N 3980 95 2 2.45 1786064825 450600 56.29 3990 4020 3890 5050 2720 3885 3963.75 1.76 0 4899 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 583 -35.22 1.35 12 3.07 -113.00 2942.00 5950 20240118 -33.11 2955 20240712 34.69 5950 -33.11 20240118 2955 34.69 20240712 5950 -33.11 20240118 2955 34.69 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
4 20241118 140259 57 100.00 KOSDAQ 기계.장비 N N N N N 3965 80 2 2.06 1581217580 399027 49.84 3990 4020 3890 5050 2720 3885 3962.68 1.76 0 -7024 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 581 -35.09 1.35 12 2.72 -113.00 2942.00 5950 20240118 -33.36 2955 20240712 34.18 5950 -33.36 20240118 2955 34.18 20240712 5950 -33.36 20240118 2955 34.18 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
5 20241118 130258 57 100.00 KOSDAQ 기계.장비 N N N N N 3985 100 2 2.57 1329128995 335738 41.94 3990 4020 3890 5050 2720 3885 3958.83 1.76 0 14084 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 584 -35.27 1.35 12 2.29 -113.00 2942.00 5950 20240118 -33.03 2955 20240712 34.86 5950 -33.03 20240118 2955 34.86 20240712 5950 -33.03 20240118 2955 34.86 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
6 20241118 120301 57 100.00 KOSDAQ 기계.장비 N N N N N 3985 100 2 2.57 1143180145 288964 36.09 3990 4020 3890 5050 2720 3885 3956.13 1.76 0 14091 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 584 -35.27 1.35 12 1.97 -113.00 2942.00 5950 20240118 -33.03 2955 20240712 34.86 5950 -33.03 20240118 2955 34.86 20240712 5950 -33.03 20240118 2955 34.86 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
7 20241118 110259 57 100.00 KOSDAQ 기계.장비 N N N N N 3965 80 2 2.06 989181830 250136 31.24 3990 4020 3890 5050 2720 3885 3954.58 1.76 0 3168 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 581 -35.09 1.35 12 1.71 -113.00 2942.00 5950 20240118 -33.36 2955 20240712 34.18 5950 -33.36 20240118 2955 34.18 20240712 5950 -33.36 20240118 2955 34.18 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
8 20241118 100300 57 100.00 KOSDAQ 기계.장비 N N N N N 3965 80 2 2.06 788500060 199617 24.93 3990 4020 3890 5050 2720 3885 3950.06 1.76 0 -11041 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 581 -35.09 1.35 12 1.36 -113.00 2942.00 5950 20240118 -33.36 2955 20240712 34.18 5950 -33.36 20240118 2955 34.18 20240712 5950 -33.36 20240118 2955 34.18 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
9 20241118 090257 57 100.00 KOSDAQ 기계.장비 N N N N N 3940 55 2 1.42 193881620 48650 6.08 3990 4020 3935 5050 2720 3885 3985.23 1.76 0 -15632 4138 4011 3813 3686 3488 4075 3750 73 1165 500 2480 5 1 14655470 577 -34.87 1.34 12 0.33 -113.00 2942.00 5950 20240118 -33.78 2955 20240712 33.33 5950 -33.78 20240118 2955 33.33 20240712 5950 -33.78 20240118 2955 33.33 20240712 5.48 N 013810 500 73 억 257551 N N 0 N 00 N
10 20241115 160305 57 100.00 KOSDAQ 기계.장비 N N N N N 3885 125 2 3.32 2977480750 784022 112.71 3615 3940 3615 4885 2635 3760 3797.63 0.55 0 176582 4123 3941 3838 3656 3553 3890 3605 73 1125 500 2400 5 1 14655470 569 -34.38 1.32 12 5.35 -113.00 2942.00 5950 20240118 -34.71 2955 20240712 31.47 5950 -34.71 20240118 2955 31.47 20240712 5950 -34.71 20240118 2955 31.47 20240712 5.30 N 013810 500 73 억 81226 N N 0 N 00 N
11 20241115 150312 57 100.00 KOSDAQ 기계.장비 N N N N N 3900 140 2 3.72 2783528520 734140 105.54 3615 3940 3615 4885 2635 3760 3791.56 0.55 0 148106 4123 3941 3838 3656 3553 3890 3605 73 1125 500 2400 5 1 14655470 572 -34.51 1.33 12 5.01 -113.00 2942.00 5950 20240118 -34.45 2955 20240712 31.98 5950 -34.45 20240118 2955 31.98 20240712 5950 -34.45 20240118 2955 31.98 20240712 5.30 N 013810 500 73 억 81226 N N 0 N 00 N
12 20241115 140309 57 100.00 KOSDAQ 기계.장비 N N N N N 3900 140 2 3.72 2472637280 654705 94.12 3615 3925 3615 4885 2635 3760 3776.72 0.55 0 104605 4123 3941 3838 3656 3553 3890 3605 73 1125 500 2400 5 1 14655470 572 -34.51 1.33 12 4.47 -113.00 2942.00 5950 20240118 -34.45 2955 20240712 31.98 5950 -34.45 20240118 2955 31.98 20240712 5950 -34.45 20240118 2955 31.98 20240712 5.30 N 013810 500 73 억 81226 N N 0 N 00 N