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
043340/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
20241118,160443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,2,2,0.43,6549939,13940,81.12,469,474,463,609,329,469,469.87,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,447,-3.62,1.57,12,0.01,-130.00,300.00,824,20231121,-42.84,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,824,-42.84,20231121,450,4.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,2,2,0.43,5553773,11825,68.81,469,474,463,609,329,469,469.66,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,447,-3.62,1.57,12,0.01,-130.00,300.00,824,20231121,-42.84,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,824,-42.84,20231121,450,4.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,3,2,0.64,4670634,9950,57.90,469,474,463,609,329,469,469.41,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,448,-3.63,1.57,12,0.01,-130.00,300.00,824,20231121,-42.72,450,20241113,4.89,765,-38.30,20240520,450,4.89,20241113,824,-42.72,20231121,450,4.89,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,130446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,3,2,0.64,4384638,9343,54.37,469,474,463,609,329,469,469.30,0.19,0,0,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,448,-3.63,1.57,12,0.01,-130.00,300.00,824,20231121,-42.72,450,20241113,4.89,765,-38.30,20240520,450,4.89,20241113,824,-42.72,20231121,450,4.89,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,120449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,464,-5,5,-1.07,3692125,7851,45.69,469,474,464,609,329,469,470.27,0.19,0,0,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,441,-3.57,1.55,12,0.01,-130.00,300.00,824,20231121,-43.69,450,20241113,3.11,765,-39.35,20240520,450,3.11,20241113,824,-43.69,20231121,450,3.11,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,110447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,4,2,0.85,2746122,5830,33.93,469,474,469,609,329,469,471.03,0.19,0,0,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,449,-3.64,1.58,12,0.01,-130.00,300.00,824,20231121,-42.60,450,20241113,5.11,765,-38.17,20240520,450,5.11,20241113,824,-42.60,20231121,450,5.11,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,100445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,4,2,0.85,1802487,3835,22.32,469,474,469,609,329,469,470.01,0.19,0,0,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,449,-3.64,1.58,12,0.00,-130.00,300.00,824,20231121,-42.60,450,20241113,5.11,765,-38.17,20240520,450,5.11,20241113,824,-42.60,20231121,450,5.11,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241118,090442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,0,3,0.00,469,1,0.01,469,469,469,609,329,469,469.00,0.19,0,0,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,446,-3.61,1.56,12,0.00,-130.00,300.00,824,20231121,-43.08,450,20241113,4.22,765,-38.69,20240520,450,4.22,20241113,824,-43.08,20231121,450,4.22,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N
20241115,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,3,2,0.64,7871878,17183,95.19,460,469,452,605,327,466,458.12,0.19,0,-96,480,472,462,454,444,475,457,475,139,500,310,1,1,95000000,446,-3.61,1.56,12,0.02,-130.00,300.00,824,20231121,-43.08,450,20241113,4.22,765,-38.69,20240520,450,4.22,20241113,824,-43.08,20231121,450,4.22,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241115,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,468,2,2,0.43,7475104,16337,90.50,460,469,452,605,327,466,457.56,0.19,0,-96,480,472,462,454,444,475,457,475,139,500,310,1,1,95000000,445,-3.60,1.56,12,0.02,-130.00,300.00,824,20231121,-43.20,450,20241113,4.00,765,-38.82,20240520,450,4.00,20241113,824,-43.20,20231121,450,4.00,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241115,140504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,466,0,3,0.00,6190321,13585,75.25,460,469,452,605,327,466,455.67,0.19,0,298,480,472,462,454,444,475,457,475,139,500,310,1,1,95000000,443,-3.58,1.55,12,0.01,-130.00,300.00,824,20231121,-43.45,450,20241113,3.56,765,-39.08,20240520,450,3.56,20241113,824,-43.45,20231121,450,3.56,20241113,0.00,N,043340,500,475 억,,176435,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 160443 57 100.00 KOSDAQ 기계.장비 N N N N N 471 2 2 0.43 6549939 13940 81.12 469 474 463 609 329 469 469.87 0.19 0 -1 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 447 -3.62 1.57 12 0.01 -130.00 300.00 824 20231121 -42.84 450 20241113 4.67 765 -38.43 20240520 450 4.67 20241113 824 -42.84 20231121 450 4.67 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
3 20241118 150447 57 100.00 KOSDAQ 기계.장비 N N N N N 471 2 2 0.43 5553773 11825 68.81 469 474 463 609 329 469 469.66 0.19 0 -1 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 447 -3.62 1.57 12 0.01 -130.00 300.00 824 20231121 -42.84 450 20241113 4.67 765 -38.43 20240520 450 4.67 20241113 824 -42.84 20231121 450 4.67 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
4 20241118 140448 57 100.00 KOSDAQ 기계.장비 N N N N N 472 3 2 0.64 4670634 9950 57.90 469 474 463 609 329 469 469.41 0.19 0 -1 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 448 -3.63 1.57 12 0.01 -130.00 300.00 824 20231121 -42.72 450 20241113 4.89 765 -38.30 20240520 450 4.89 20241113 824 -42.72 20231121 450 4.89 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
5 20241118 130446 57 100.00 KOSDAQ 기계.장비 N N N N N 472 3 2 0.64 4384638 9343 54.37 469 474 463 609 329 469 469.30 0.19 0 0 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 448 -3.63 1.57 12 0.01 -130.00 300.00 824 20231121 -42.72 450 20241113 4.89 765 -38.30 20240520 450 4.89 20241113 824 -42.72 20231121 450 4.89 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
6 20241118 120449 57 100.00 KOSDAQ 기계.장비 N N N N N 464 -5 5 -1.07 3692125 7851 45.69 469 474 464 609 329 469 470.27 0.19 0 0 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 441 -3.57 1.55 12 0.01 -130.00 300.00 824 20231121 -43.69 450 20241113 3.11 765 -39.35 20240520 450 3.11 20241113 824 -43.69 20231121 450 3.11 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
7 20241118 110447 57 100.00 KOSDAQ 기계.장비 N N N N N 473 4 2 0.85 2746122 5830 33.93 469 474 469 609 329 469 471.03 0.19 0 0 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 449 -3.64 1.58 12 0.01 -130.00 300.00 824 20231121 -42.60 450 20241113 5.11 765 -38.17 20240520 450 5.11 20241113 824 -42.60 20231121 450 5.11 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
8 20241118 100445 57 100.00 KOSDAQ 기계.장비 N N N N N 473 4 2 0.85 1802487 3835 22.32 469 474 469 609 329 469 470.01 0.19 0 0 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 449 -3.64 1.58 12 0.00 -130.00 300.00 824 20231121 -42.60 450 20241113 5.11 765 -38.17 20240520 450 5.11 20241113 824 -42.60 20231121 450 5.11 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
9 20241118 090442 57 100.00 KOSDAQ 기계.장비 N N N N N 469 0 3 0.00 469 1 0.01 469 469 469 609 329 469 469.00 0.19 0 0 480 474 463 457 446 477 460 475 140 500 310 1 1 95000000 446 -3.61 1.56 12 0.00 -130.00 300.00 824 20231121 -43.08 450 20241113 4.22 765 -38.69 20240520 450 4.22 20241113 824 -43.08 20231121 450 4.22 20241113 0.00 N 043340 500 475 억 176339 N N 0 N 00 N
10 20241115 160457 57 100.00 KOSDAQ 기계.장비 N N N N N 469 3 2 0.64 7871878 17183 95.19 460 469 452 605 327 466 458.12 0.19 0 -96 480 472 462 454 444 475 457 475 139 500 310 1 1 95000000 446 -3.61 1.56 12 0.02 -130.00 300.00 824 20231121 -43.08 450 20241113 4.22 765 -38.69 20240520 450 4.22 20241113 824 -43.08 20231121 450 4.22 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
11 20241115 150507 57 100.00 KOSDAQ 기계.장비 N N N N N 468 2 2 0.43 7475104 16337 90.50 460 469 452 605 327 466 457.56 0.19 0 -96 480 472 462 454 444 475 457 475 139 500 310 1 1 95000000 445 -3.60 1.56 12 0.02 -130.00 300.00 824 20231121 -43.20 450 20241113 4.00 765 -38.82 20240520 450 4.00 20241113 824 -43.20 20231121 450 4.00 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
12 20241115 140504 57 100.00 KOSDAQ 기계.장비 N N N N N 466 0 3 0.00 6190321 13585 75.25 460 469 452 605 327 466 455.67 0.19 0 298 480 472 462 454 444 475 457 475 139 500 310 1 1 95000000 443 -3.58 1.55 12 0.01 -130.00 300.00 824 20231121 -43.45 450 20241113 3.56 765 -39.08 20240520 450 3.56 20241113 824 -43.45 20231121 450 3.56 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N