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
014940/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
20241118,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,165,2,3.92,5006324210,1152660,60.51,4205,4455,4120,5460,2945,4205,4343.16,1.01,0,-3675,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1992,22.41,2.26,12,2.53,195.00,1937.00,4995,20240809,-12.51,2525,20240201,73.07,4995,-12.51,20240809,2525,73.07,20240201,4995,-12.51,20240809,2525,73.07,20240201,2.74,N,014940,500,227 억,,461766,N,N,155,N,00,N
20241118,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,155,2,3.69,4608815135,1061892,55.74,4205,4455,4120,5460,2945,4205,4340.28,1.01,0,11512,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1987,22.36,2.25,12,2.33,195.00,1937.00,4995,20240809,-12.71,2525,20240201,72.67,4995,-12.71,20240809,2525,72.67,20240201,4995,-12.71,20240809,2525,72.67,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,155,2,3.69,4247549690,978674,51.38,4205,4455,4120,5460,2945,4205,4340.20,1.01,0,-2447,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1987,22.36,2.25,12,2.15,195.00,1937.00,4995,20240809,-12.71,2525,20240201,72.67,4995,-12.71,20240809,2525,72.67,20240201,4995,-12.71,20240809,2525,72.67,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,130305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,185,2,4.40,3761614425,867972,45.56,4205,4455,4120,5460,2945,4205,4333.90,1.01,0,8085,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,2001,22.51,2.27,12,1.90,195.00,1937.00,4995,20240809,-12.11,2525,20240201,73.86,4995,-12.11,20240809,2525,73.86,20240201,4995,-12.11,20240809,2525,73.86,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,135,2,3.21,2602827750,604565,31.74,4205,4390,4120,5460,2945,4205,4305.40,1.01,0,45657,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1978,22.26,2.24,12,1.33,195.00,1937.00,4995,20240809,-13.11,2525,20240201,71.88,4995,-13.11,20240809,2525,71.88,20240201,4995,-13.11,20240809,2525,71.88,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,155,2,3.69,2182235340,508353,26.69,4205,4385,4120,5460,2945,4205,4292.87,1.01,0,52837,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1987,22.36,2.25,12,1.12,195.00,1937.00,4995,20240809,-12.71,2525,20240201,72.67,4995,-12.71,20240809,2525,72.67,20240201,4995,-12.71,20240809,2525,72.67,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,150,2,3.57,1724763660,403336,21.17,4205,4380,4120,5460,2945,4205,4276.36,1.01,0,42273,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1985,22.33,2.25,12,0.89,195.00,1937.00,4995,20240809,-12.81,2525,20240201,72.48,4995,-12.81,20240809,2525,72.48,20240201,4995,-12.81,20240809,2525,72.48,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241118,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,-45,5,-1.07,220046915,52557,2.76,4205,4225,4155,5460,2945,4205,4186.59,1.01,0,1928,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1896,21.33,2.15,12,0.12,195.00,1937.00,4995,20240809,-16.72,2525,20240201,64.75,4995,-16.72,20240809,2525,64.75,20240201,4995,-16.72,20240809,2525,64.75,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N
20241115,160311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4205,75,2,1.82,7911886045,1872353,29.63,4280,4345,4045,5360,2895,4130,4226.23,0.89,0,67711,4703,4416,4268,3981,3833,4342,3907,228,1230,500,3050,5,1,45573661,1916,21.56,2.17,12,4.11,195.00,1937.00,4995,20240809,-15.82,2525,20240201,66.53,4995,-15.82,20240809,2525,66.53,20240201,4995,-15.82,20240809,2525,66.53,20240201,2.81,N,014940,500,227 억,,407332,N,N,199,N,00,N
20241115,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,135,2,3.27,7651135845,1810613,28.65,4280,4345,4045,5360,2895,4130,4226.31,0.89,0,56690,4703,4416,4268,3981,3833,4342,3907,228,1230,500,3050,5,1,45573661,1944,21.87,2.20,12,3.97,195.00,1937.00,4995,20240809,-14.61,2525,20240201,68.91,4995,-14.61,20240809,2525,68.91,20240201,4995,-14.61,20240809,2525,68.91,20240201,2.81,N,014940,500,227 억,,407332,N,N,806,N,00,N
20241115,140316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,135,2,3.27,7153422705,1693054,26.79,4280,4345,4045,5360,2895,4130,4225.79,0.89,0,17940,4703,4416,4268,3981,3833,4342,3907,228,1230,500,3050,5,1,45573661,1944,21.87,2.20,12,3.71,195.00,1937.00,4995,20240809,-14.61,2525,20240201,68.91,4995,-14.61,20240809,2525,68.91,20240201,4995,-14.61,20240809,2525,68.91,20240201,2.81,N,014940,500,227 억,,407332,N,N,806,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 160304 57 100.00 KOSDAQ 기계.장비 N N N N N 4370 165 2 3.92 5006324210 1152660 60.51 4205 4455 4120 5460 2945 4205 4343.16 1.01 0 -3675 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1992 22.41 2.26 12 2.53 195.00 1937.00 4995 20240809 -12.51 2525 20240201 73.07 4995 -12.51 20240809 2525 73.07 20240201 4995 -12.51 20240809 2525 73.07 20240201 2.74 N 014940 500 227 억 461766 N N 155 N 00 N
3 20241118 150306 57 100.00 KOSDAQ 기계.장비 N N N N N 4360 155 2 3.69 4608815135 1061892 55.74 4205 4455 4120 5460 2945 4205 4340.28 1.01 0 11512 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1987 22.36 2.25 12 2.33 195.00 1937.00 4995 20240809 -12.71 2525 20240201 72.67 4995 -12.71 20240809 2525 72.67 20240201 4995 -12.71 20240809 2525 72.67 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
4 20241118 140305 57 100.00 KOSDAQ 기계.장비 N N N N N 4360 155 2 3.69 4247549690 978674 51.38 4205 4455 4120 5460 2945 4205 4340.20 1.01 0 -2447 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1987 22.36 2.25 12 2.15 195.00 1937.00 4995 20240809 -12.71 2525 20240201 72.67 4995 -12.71 20240809 2525 72.67 20240201 4995 -12.71 20240809 2525 72.67 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
5 20241118 130305 57 100.00 KOSDAQ 기계.장비 N N N N N 4390 185 2 4.40 3761614425 867972 45.56 4205 4455 4120 5460 2945 4205 4333.90 1.01 0 8085 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 2001 22.51 2.27 12 1.90 195.00 1937.00 4995 20240809 -12.11 2525 20240201 73.86 4995 -12.11 20240809 2525 73.86 20240201 4995 -12.11 20240809 2525 73.86 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
6 20241118 120306 57 100.00 KOSDAQ 기계.장비 N N N N N 4340 135 2 3.21 2602827750 604565 31.74 4205 4390 4120 5460 2945 4205 4305.40 1.01 0 45657 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1978 22.26 2.24 12 1.33 195.00 1937.00 4995 20240809 -13.11 2525 20240201 71.88 4995 -13.11 20240809 2525 71.88 20240201 4995 -13.11 20240809 2525 71.88 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
7 20241118 110305 57 100.00 KOSDAQ 기계.장비 N N N N N 4360 155 2 3.69 2182235340 508353 26.69 4205 4385 4120 5460 2945 4205 4292.87 1.01 0 52837 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1987 22.36 2.25 12 1.12 195.00 1937.00 4995 20240809 -12.71 2525 20240201 72.67 4995 -12.71 20240809 2525 72.67 20240201 4995 -12.71 20240809 2525 72.67 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
8 20241118 100306 57 100.00 KOSDAQ 기계.장비 N N N N N 4355 150 2 3.57 1724763660 403336 21.17 4205 4380 4120 5460 2945 4205 4276.36 1.01 0 42273 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1985 22.33 2.25 12 0.89 195.00 1937.00 4995 20240809 -12.81 2525 20240201 72.48 4995 -12.81 20240809 2525 72.48 20240201 4995 -12.81 20240809 2525 72.48 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
9 20241118 090303 57 100.00 KOSDAQ 기계.장비 N N N N N 4160 -45 5 -1.07 220046915 52557 2.76 4205 4225 4155 5460 2945 4205 4186.59 1.01 0 1928 4498 4351 4198 4051 3898 4275 3975 228 1255 500 3110 5 1 45573661 1896 21.33 2.15 12 0.12 195.00 1937.00 4995 20240809 -16.72 2525 20240201 64.75 4995 -16.72 20240809 2525 64.75 20240201 4995 -16.72 20240809 2525 64.75 20240201 2.74 N 014940 500 227 억 461766 N N 199 N 00 N
10 20241115 160311 57 100.00 KOSDAQ 기계.장비 N N N N N 4205 75 2 1.82 7911886045 1872353 29.63 4280 4345 4045 5360 2895 4130 4226.23 0.89 0 67711 4703 4416 4268 3981 3833 4342 3907 228 1230 500 3050 5 1 45573661 1916 21.56 2.17 12 4.11 195.00 1937.00 4995 20240809 -15.82 2525 20240201 66.53 4995 -15.82 20240809 2525 66.53 20240201 4995 -15.82 20240809 2525 66.53 20240201 2.81 N 014940 500 227 억 407332 N N 199 N 00 N
11 20241115 150318 57 100.00 KOSDAQ 기계.장비 N N N N N 4265 135 2 3.27 7651135845 1810613 28.65 4280 4345 4045 5360 2895 4130 4226.31 0.89 0 56690 4703 4416 4268 3981 3833 4342 3907 228 1230 500 3050 5 1 45573661 1944 21.87 2.20 12 3.97 195.00 1937.00 4995 20240809 -14.61 2525 20240201 68.91 4995 -14.61 20240809 2525 68.91 20240201 4995 -14.61 20240809 2525 68.91 20240201 2.81 N 014940 500 227 억 407332 N N 806 N 00 N
12 20241115 140316 57 100.00 KOSDAQ 기계.장비 N N N N N 4265 135 2 3.27 7153422705 1693054 26.79 4280 4345 4045 5360 2895 4130 4225.79 0.89 0 17940 4703 4416 4268 3981 3833 4342 3907 228 1230 500 3050 5 1 45573661 1944 21.87 2.20 12 3.71 195.00 1937.00 4995 20240809 -14.61 2525 20240201 68.91 4995 -14.61 20240809 2525 68.91 20240201 4995 -14.61 20240809 2525 68.91 20240201 2.81 N 014940 500 227 억 407332 N N 806 N 00 N