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
041440/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
20241118,160436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10010,-180,5,-1.77,21659578770,2184483,12.98,9900,10090,9740,13240,7140,10190,9914.68,2.16,0,-42867,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1793,28.04,0.98,12,12.19,357.00,10220.00,11400,20240725,-12.19,5810,20231113,72.29,11400,-12.19,20240725,5830,71.70,20240201,11400,-12.19,20240725,5830,71.70,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,150439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9850,-340,5,-3.34,19673195520,1985247,11.79,9900,10090,9740,13240,7140,10190,9909.26,2.16,0,-28688,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1765,27.59,0.96,12,11.08,357.00,10220.00,11400,20240725,-13.60,5810,20231113,69.54,11400,-13.60,20240725,5830,68.95,20240201,11400,-13.60,20240725,5830,68.95,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,140440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9920,-270,5,-2.65,18552653670,1871632,11.12,9900,10090,9740,13240,7140,10190,9912.10,2.16,0,-15858,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1777,27.79,0.97,12,10.45,357.00,10220.00,11400,20240725,-12.98,5810,20231113,70.74,11400,-12.98,20240725,5830,70.15,20240201,11400,-12.98,20240725,5830,70.15,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,130438,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9810,-380,5,-3.73,16794043280,1692230,10.05,9900,10090,9790,13240,7140,10190,9923.72,2.16,0,-26987,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1758,27.48,0.96,12,9.45,357.00,10220.00,11400,20240725,-13.95,5810,20231113,68.85,11400,-13.95,20240725,5830,68.27,20240201,11400,-13.95,20240725,5830,68.27,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,120440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9910,-280,5,-2.75,14784218740,1488408,8.84,9900,10090,9790,13240,7140,10190,9932.37,2.16,0,-34355,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1775,27.76,0.97,12,8.31,357.00,10220.00,11400,20240725,-13.07,5810,20231113,70.57,11400,-13.07,20240725,5830,69.98,20240201,11400,-13.07,20240725,5830,69.98,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,110439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,-220,5,-2.16,13435829130,1352719,8.04,9900,10090,9790,13240,7140,10190,9931.87,2.16,0,-21900,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1786,27.93,0.98,12,7.55,357.00,10220.00,11400,20240725,-12.54,5810,20231113,71.60,11400,-12.54,20240725,5830,71.01,20240201,11400,-12.54,20240725,5830,71.01,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,100437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9820,-370,5,-3.63,10772079270,1084742,6.44,9900,10090,9800,13240,7140,10190,9929.80,2.16,0,-70083,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1759,27.51,0.96,12,6.05,357.00,10220.00,11400,20240725,-13.86,5810,20231113,69.02,11400,-13.86,20240725,5830,68.44,20240201,11400,-13.86,20240725,5830,68.44,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241118,090434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9990,-200,5,-1.96,3585965730,360867,2.14,9900,10050,9870,13240,7140,10190,9934.90,2.16,0,-15898,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1790,27.98,0.98,12,2.01,357.00,10220.00,11400,20240725,-12.37,5810,20231113,71.94,11400,-12.37,20240725,5830,71.36,20240201,11400,-12.37,20240725,5830,71.36,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N
20241115,160449,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10190,710,2,7.49,174178844380,16607283,622.86,9300,11110,9070,12320,6640,9480,10488.51,0.92,0,246688,10246,9862,9496,9112,8746,10055,9305,90,2840,500,6060,10,1,17915944,1826,28.54,1.00,12,92.70,357.00,10220.00,11400,20240725,-10.61,5810,20231113,75.39,11400,-10.61,20240725,5830,74.79,20240201,11400,-10.61,20240725,5830,74.79,20240201,9.36,N,041440,500,89 억,,164041,N,N,0,N,00,N
20241115,150459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10340,860,2,9.07,167882228180,15990764,599.74,9300,11110,9070,12320,6640,9480,10498.82,0.92,0,155892,10246,9862,9496,9112,8746,10055,9305,90,2840,500,6060,10,1,17915944,1853,28.96,1.01,12,89.25,357.00,10220.00,11400,20240725,-9.30,5810,20231113,77.97,11400,-9.30,20240725,5830,77.36,20240201,11400,-9.30,20240725,5830,77.36,20240201,9.36,N,041440,500,89 억,,164041,N,N,0,N,00,N
20241115,140456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10630,1150,2,12.13,155886296640,14845687,556.79,9300,11110,9070,12320,6640,9480,10500.57,0.92,0,51725,10246,9862,9496,9112,8746,10055,9305,90,2840,500,6060,10,1,17915944,1904,29.78,1.04,12,82.86,357.00,10220.00,11400,20240725,-6.75,5810,20231113,82.96,11400,-6.75,20240725,5830,82.33,20240201,11400,-6.75,20240725,5830,82.33,20240201,9.36,N,041440,500,89 억,,164041,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 160436 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10010 -180 5 -1.77 21659578770 2184483 12.98 9900 10090 9740 13240 7140 10190 9914.68 2.16 0 -42867 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1793 28.04 0.98 12 12.19 357.00 10220.00 11400 20240725 -12.19 5810 20231113 72.29 11400 -12.19 20240725 5830 71.70 20240201 11400 -12.19 20240725 5830 71.70 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
3 20241118 150439 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9850 -340 5 -3.34 19673195520 1985247 11.79 9900 10090 9740 13240 7140 10190 9909.26 2.16 0 -28688 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1765 27.59 0.96 12 11.08 357.00 10220.00 11400 20240725 -13.60 5810 20231113 69.54 11400 -13.60 20240725 5830 68.95 20240201 11400 -13.60 20240725 5830 68.95 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
4 20241118 140440 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9920 -270 5 -2.65 18552653670 1871632 11.12 9900 10090 9740 13240 7140 10190 9912.10 2.16 0 -15858 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1777 27.79 0.97 12 10.45 357.00 10220.00 11400 20240725 -12.98 5810 20231113 70.74 11400 -12.98 20240725 5830 70.15 20240201 11400 -12.98 20240725 5830 70.15 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
5 20241118 130438 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9810 -380 5 -3.73 16794043280 1692230 10.05 9900 10090 9790 13240 7140 10190 9923.72 2.16 0 -26987 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1758 27.48 0.96 12 9.45 357.00 10220.00 11400 20240725 -13.95 5810 20231113 68.85 11400 -13.95 20240725 5830 68.27 20240201 11400 -13.95 20240725 5830 68.27 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
6 20241118 120440 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9910 -280 5 -2.75 14784218740 1488408 8.84 9900 10090 9790 13240 7140 10190 9932.37 2.16 0 -34355 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1775 27.76 0.97 12 8.31 357.00 10220.00 11400 20240725 -13.07 5810 20231113 70.57 11400 -13.07 20240725 5830 69.98 20240201 11400 -13.07 20240725 5830 69.98 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
7 20241118 110439 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9970 -220 5 -2.16 13435829130 1352719 8.04 9900 10090 9790 13240 7140 10190 9931.87 2.16 0 -21900 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1786 27.93 0.98 12 7.55 357.00 10220.00 11400 20240725 -12.54 5810 20231113 71.60 11400 -12.54 20240725 5830 71.01 20240201 11400 -12.54 20240725 5830 71.01 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
8 20241118 100437 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9820 -370 5 -3.63 10772079270 1084742 6.44 9900 10090 9800 13240 7140 10190 9929.80 2.16 0 -70083 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1759 27.51 0.96 12 6.05 357.00 10220.00 11400 20240725 -13.86 5810 20231113 69.02 11400 -13.86 20240725 5830 68.44 20240201 11400 -13.86 20240725 5830 68.44 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
9 20241118 090434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9990 -200 5 -1.96 3585965730 360867 2.14 9900 10050 9870 13240 7140 10190 9934.90 2.16 0 -15898 12163 11176 10123 9136 8083 11670 9630 90 3050 500 6520 10 1 17915944 1790 27.98 0.98 12 2.01 357.00 10220.00 11400 20240725 -12.37 5810 20231113 71.94 11400 -12.37 20240725 5830 71.36 20240201 11400 -12.37 20240725 5830 71.36 20240201 9.62 N 041440 500 89 억 387684 N N 0 N 00 N
10 20241115 160449 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10190 710 2 7.49 174178844380 16607283 622.86 9300 11110 9070 12320 6640 9480 10488.51 0.92 0 246688 10246 9862 9496 9112 8746 10055 9305 90 2840 500 6060 10 1 17915944 1826 28.54 1.00 12 92.70 357.00 10220.00 11400 20240725 -10.61 5810 20231113 75.39 11400 -10.61 20240725 5830 74.79 20240201 11400 -10.61 20240725 5830 74.79 20240201 9.36 N 041440 500 89 억 164041 N N 0 N 00 N
11 20241115 150459 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10340 860 2 9.07 167882228180 15990764 599.74 9300 11110 9070 12320 6640 9480 10498.82 0.92 0 155892 10246 9862 9496 9112 8746 10055 9305 90 2840 500 6060 10 1 17915944 1853 28.96 1.01 12 89.25 357.00 10220.00 11400 20240725 -9.30 5810 20231113 77.97 11400 -9.30 20240725 5830 77.36 20240201 11400 -9.30 20240725 5830 77.36 20240201 9.36 N 041440 500 89 억 164041 N N 0 N 00 N
12 20241115 140456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10630 1150 2 12.13 155886296640 14845687 556.79 9300 11110 9070 12320 6640 9480 10500.57 0.92 0 51725 10246 9862 9496 9112 8746 10055 9305 90 2840 500 6060 10 1 17915944 1904 29.78 1.04 12 82.86 357.00 10220.00 11400 20240725 -6.75 5810 20231113 82.96 11400 -6.75 20240725 5830 82.33 20240201 11400 -6.75 20240725 5830 82.33 20240201 9.36 N 041440 500 89 억 164041 N N 0 N 00 N