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
064290/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
20241118,160539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10080,-260,5,-2.51,713144560,70309,112.92,10340,10430,9970,13440,7240,10340,10143.04,0.00,0,-8930,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1297,-11.94,2.18,12,0.55,-844.00,4623.00,40900,20240307,-75.35,9900,20241115,1.82,40900,-75.35,20240307,9900,1.82,20241115,40900,-75.35,20240307,9900,1.82,20241115,2.71,N,064290,500,64 억,,0,N,N,20,N,00,N
20241118,150543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10030,-310,5,-3.00,685055500,67518,108.43,10340,10430,9970,13440,7240,10340,10146.20,0.00,0,-10356,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1290,-11.88,2.17,12,0.52,-844.00,4623.00,40900,20240307,-75.48,9900,20241115,1.31,40900,-75.48,20240307,9900,1.31,20241115,40900,-75.48,20240307,9900,1.31,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,140544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10040,-300,5,-2.90,489832430,48023,77.13,10340,10430,10000,13440,7240,10340,10199.89,0.00,0,-7943,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1292,-11.90,2.17,12,0.37,-844.00,4623.00,40900,20240307,-75.45,9900,20241115,1.41,40900,-75.45,20240307,9900,1.41,20241115,40900,-75.45,20240307,9900,1.41,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,130543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10120,-220,5,-2.13,355926810,34696,55.72,10340,10430,10090,13440,7240,10340,10258.39,0.00,0,-8080,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1302,-11.99,2.19,12,0.27,-844.00,4623.00,40900,20240307,-75.26,9900,20241115,2.22,40900,-75.26,20240307,9900,2.22,20241115,40900,-75.26,20240307,9900,2.22,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,120546,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10170,-170,5,-1.64,293190970,28502,45.77,10340,10430,10110,13440,7240,10340,10286.64,0.00,0,-5945,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1308,-12.05,2.20,12,0.22,-844.00,4623.00,40900,20240307,-75.13,9900,20241115,2.73,40900,-75.13,20240307,9900,2.73,20241115,40900,-75.13,20240307,9900,2.73,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,110543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,-100,5,-0.97,249962670,24262,38.97,10340,10430,10110,13440,7240,10340,10302.61,0.00,0,-2962,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1317,-12.13,2.22,12,0.19,-844.00,4623.00,40900,20240307,-74.96,9900,20241115,3.43,40900,-74.96,20240307,9900,3.43,20241115,40900,-74.96,20240307,9900,3.43,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,100540,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10370,30,2,0.29,132417500,12882,20.69,10340,10430,10110,13440,7240,10340,10279.17,0.00,0,960,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1334,-12.29,2.24,12,0.10,-844.00,4623.00,40900,20240307,-74.65,9900,20241115,4.75,40900,-74.65,20240307,9900,4.75,20241115,40900,-74.65,20240307,9900,4.75,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241118,090538,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10260,-80,5,-0.77,10964630,1076,1.73,10340,10340,10110,13440,7240,10340,10187.19,0.00,0,-103,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1320,-12.16,2.22,12,0.01,-844.00,4623.00,40900,20240307,-74.91,9900,20241115,3.64,40900,-74.91,20240307,9900,3.64,20241115,40900,-74.91,20240307,9900,3.64,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N
20241115,160556,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10340,240,2,2.38,630614580,62136,40.84,9960,10430,9900,13130,7070,10100,10148.72,0.00,0,7522,10966,10532,10266,9832,9566,10400,9700,64,3030,500,7070,10,1,12863962,1330,-12.25,2.24,12,0.48,-844.00,4623.00,40900,20240307,-74.72,9900,20241115,4.44,40900,-74.72,20240307,9900,4.44,20241115,40900,-74.72,20240307,9900,4.44,20241115,2.82,N,064290,500,64 억,,0,N,N,62,N,00,N
20241115,150609,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10300,200,2,1.98,558046430,55050,36.18,9960,10430,9900,13130,7070,10100,10137.09,0.00,0,10067,10966,10532,10266,9832,9566,10400,9700,64,3030,500,7070,10,1,12863962,1325,-12.20,2.23,12,0.43,-844.00,4623.00,40900,20240307,-74.82,9900,20241115,4.04,40900,-74.82,20240307,9900,4.04,20241115,40900,-74.82,20240307,9900,4.04,20241115,2.82,N,064290,500,64 억,,0,N,N,110,N,00,N
20241115,140604,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10390,290,2,2.87,495845430,49034,32.23,9960,10410,9900,13130,7070,10100,10112.28,0.00,0,9693,10966,10532,10266,9832,9566,10400,9700,64,3030,500,7070,10,1,12863962,1337,-12.31,2.25,12,0.38,-844.00,4623.00,40900,20240307,-74.60,9900,20241115,4.95,40900,-74.60,20240307,9900,4.95,20241115,40900,-74.60,20240307,9900,4.95,20241115,2.82,N,064290,500,64 억,,0,N,N,110,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 160539 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10080 -260 5 -2.51 713144560 70309 112.92 10340 10430 9970 13440 7240 10340 10143.04 0.00 0 -8930 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1297 -11.94 2.18 12 0.55 -844.00 4623.00 40900 20240307 -75.35 9900 20241115 1.82 40900 -75.35 20240307 9900 1.82 20241115 40900 -75.35 20240307 9900 1.82 20241115 2.71 N 064290 500 64 억 0 N N 20 N 00 N
3 20241118 150543 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10030 -310 5 -3.00 685055500 67518 108.43 10340 10430 9970 13440 7240 10340 10146.20 0.00 0 -10356 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1290 -11.88 2.17 12 0.52 -844.00 4623.00 40900 20240307 -75.48 9900 20241115 1.31 40900 -75.48 20240307 9900 1.31 20241115 40900 -75.48 20240307 9900 1.31 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
4 20241118 140544 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10040 -300 5 -2.90 489832430 48023 77.13 10340 10430 10000 13440 7240 10340 10199.89 0.00 0 -7943 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1292 -11.90 2.17 12 0.37 -844.00 4623.00 40900 20240307 -75.45 9900 20241115 1.41 40900 -75.45 20240307 9900 1.41 20241115 40900 -75.45 20240307 9900 1.41 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
5 20241118 130543 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10120 -220 5 -2.13 355926810 34696 55.72 10340 10430 10090 13440 7240 10340 10258.39 0.00 0 -8080 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1302 -11.99 2.19 12 0.27 -844.00 4623.00 40900 20240307 -75.26 9900 20241115 2.22 40900 -75.26 20240307 9900 2.22 20241115 40900 -75.26 20240307 9900 2.22 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
6 20241118 120546 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10170 -170 5 -1.64 293190970 28502 45.77 10340 10430 10110 13440 7240 10340 10286.64 0.00 0 -5945 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1308 -12.05 2.20 12 0.22 -844.00 4623.00 40900 20240307 -75.13 9900 20241115 2.73 40900 -75.13 20240307 9900 2.73 20241115 40900 -75.13 20240307 9900 2.73 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
7 20241118 110543 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10240 -100 5 -0.97 249962670 24262 38.97 10340 10430 10110 13440 7240 10340 10302.61 0.00 0 -2962 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1317 -12.13 2.22 12 0.19 -844.00 4623.00 40900 20240307 -74.96 9900 20241115 3.43 40900 -74.96 20240307 9900 3.43 20241115 40900 -74.96 20240307 9900 3.43 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
8 20241118 100540 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10370 30 2 0.29 132417500 12882 20.69 10340 10430 10110 13440 7240 10340 10279.17 0.00 0 960 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1334 -12.29 2.24 12 0.10 -844.00 4623.00 40900 20240307 -74.65 9900 20241115 4.75 40900 -74.65 20240307 9900 4.75 20241115 40900 -74.65 20240307 9900 4.75 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
9 20241118 090538 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10260 -80 5 -0.77 10964630 1076 1.73 10340 10340 10110 13440 7240 10340 10187.19 0.00 0 -103 10753 10546 10223 10016 9693 10650 10120 64 3100 500 7230 10 1 12863962 1320 -12.16 2.22 12 0.01 -844.00 4623.00 40900 20240307 -74.91 9900 20241115 3.64 40900 -74.91 20240307 9900 3.64 20241115 40900 -74.91 20240307 9900 3.64 20241115 2.71 N 064290 500 64 억 0 N N 62 N 00 N
10 20241115 160556 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10340 240 2 2.38 630614580 62136 40.84 9960 10430 9900 13130 7070 10100 10148.72 0.00 0 7522 10966 10532 10266 9832 9566 10400 9700 64 3030 500 7070 10 1 12863962 1330 -12.25 2.24 12 0.48 -844.00 4623.00 40900 20240307 -74.72 9900 20241115 4.44 40900 -74.72 20240307 9900 4.44 20241115 40900 -74.72 20240307 9900 4.44 20241115 2.82 N 064290 500 64 억 0 N N 62 N 00 N
11 20241115 150609 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10300 200 2 1.98 558046430 55050 36.18 9960 10430 9900 13130 7070 10100 10137.09 0.00 0 10067 10966 10532 10266 9832 9566 10400 9700 64 3030 500 7070 10 1 12863962 1325 -12.20 2.23 12 0.43 -844.00 4623.00 40900 20240307 -74.82 9900 20241115 4.04 40900 -74.82 20240307 9900 4.04 20241115 40900 -74.82 20240307 9900 4.04 20241115 2.82 N 064290 500 64 억 0 N N 110 N 00 N
12 20241115 140604 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10390 290 2 2.87 495845430 49034 32.23 9960 10410 9900 13130 7070 10100 10112.28 0.00 0 9693 10966 10532 10266 9832 9566 10400 9700 64 3030 500 7070 10 1 12863962 1337 -12.31 2.25 12 0.38 -844.00 4623.00 40900 20240307 -74.60 9900 20241115 4.95 40900 -74.60 20240307 9900 4.95 20241115 40900 -74.60 20240307 9900 4.95 20241115 2.82 N 064290 500 64 억 0 N N 110 N 00 N