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
068330/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
20241118,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1106,-1,5,-0.09,84091523,76624,46.53,1081,1115,1081,1439,775,1107,1097.46,1.14,0,11954,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,489,7.84,0.79,12,0.17,141.00,1403.00,2245,20240820,-50.73,1078,20241115,2.60,2245,-50.73,20240820,1078,2.60,20241115,2245,-50.73,20240820,1078,2.60,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1104,-3,5,-0.27,81438229,74225,45.08,1081,1115,1081,1439,775,1107,1097.18,1.14,0,10920,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,488,7.83,0.79,12,0.17,141.00,1403.00,2245,20240820,-50.82,1078,20241115,2.41,2245,-50.82,20240820,1078,2.41,20241115,2245,-50.82,20240820,1078,2.41,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1109,2,2,0.18,74756907,68189,41.41,1081,1115,1081,1439,775,1107,1096.32,1.14,0,9853,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,490,7.87,0.79,12,0.15,141.00,1403.00,2245,20240820,-50.60,1078,20241115,2.88,2245,-50.60,20240820,1078,2.88,20241115,2245,-50.60,20240820,1078,2.88,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,130601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1107,0,3,0.00,70104519,63985,38.86,1081,1115,1081,1439,775,1107,1095.64,1.14,0,9109,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,489,7.85,0.79,12,0.14,141.00,1403.00,2245,20240820,-50.69,1078,20241115,2.69,2245,-50.69,20240820,1078,2.69,20241115,2245,-50.69,20240820,1078,2.69,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1106,-1,5,-0.09,55535702,50780,30.84,1081,1115,1081,1439,775,1107,1093.65,1.14,0,8282,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,489,7.84,0.79,12,0.11,141.00,1403.00,2245,20240820,-50.73,1078,20241115,2.60,2245,-50.73,20240820,1078,2.60,20241115,2245,-50.73,20240820,1078,2.60,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1107,0,3,0.00,52271937,47830,29.05,1081,1115,1081,1439,775,1107,1092.87,1.14,0,8315,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,489,7.85,0.79,12,0.11,141.00,1403.00,2245,20240820,-50.69,1078,20241115,2.69,2245,-50.69,20240820,1078,2.69,20241115,2245,-50.69,20240820,1078,2.69,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,100558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1114,7,2,0.63,42133221,38676,23.49,1081,1115,1081,1439,775,1107,1089.39,1.14,0,8702,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,493,7.90,0.79,12,0.09,141.00,1403.00,2245,20240820,-50.38,1078,20241115,3.34,2245,-50.38,20240820,1078,3.34,20241115,2245,-50.38,20240820,1078,3.34,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241118,090556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1088,-19,5,-1.72,25417833,23490,14.27,1081,1107,1081,1439,775,1107,1082.07,1.14,0,2158,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,481,7.72,0.78,12,0.05,141.00,1403.00,2245,20240820,-51.54,1078,20241115,0.93,2245,-51.54,20240820,1078,0.93,20241115,2245,-51.54,20240820,1078,0.93,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N
20241115,160614,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1107,-2,5,-0.18,180272451,163576,194.12,1109,1123,1078,1441,777,1109,1102.07,1.17,0,-13850,1139,1124,1112,1097,1085,1118,1091,44,332,100,700,1,1,44216140,489,7.85,0.79,12,0.37,141.00,1403.00,2245,20240820,-50.69,1078,20241115,2.69,2245,-50.69,20240820,1078,2.69,20241115,2245,-50.69,20240820,1078,2.69,20241115,0.72,N,068330,100,44 억,,516830,N,N,0,N,00,N
20241115,150631,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1105,-4,5,-0.36,174071753,157965,187.46,1109,1123,1078,1441,777,1109,1101.96,1.17,0,-13594,1139,1124,1112,1097,1085,1118,1091,44,332,100,700,1,1,44216140,489,7.84,0.79,12,0.36,141.00,1403.00,2245,20240820,-50.78,1078,20241115,2.50,2245,-50.78,20240820,1078,2.50,20241115,2245,-50.78,20240820,1078,2.50,20241115,0.72,N,068330,100,44 억,,516830,N,N,0,N,00,N
20241115,140624,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1108,-1,5,-0.09,156923353,142436,169.03,1109,1123,1078,1441,777,1109,1101.71,1.17,0,-15664,1139,1124,1112,1097,1085,1118,1091,44,332,100,700,1,1,44216140,490,7.86,0.79,12,0.32,141.00,1403.00,2245,20240820,-50.65,1078,20241115,2.78,2245,-50.65,20240820,1078,2.78,20241115,2245,-50.65,20240820,1078,2.78,20241115,0.72,N,068330,100,44 억,,516830,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 160556 57 100.00 KOSDAQ 기계.장비 N N N N N 1106 -1 5 -0.09 84091523 76624 46.53 1081 1115 1081 1439 775 1107 1097.46 1.14 0 11954 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 489 7.84 0.79 12 0.17 141.00 1403.00 2245 20240820 -50.73 1078 20241115 2.60 2245 -50.73 20240820 1078 2.60 20241115 2245 -50.73 20240820 1078 2.60 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
3 20241118 150601 57 100.00 KOSDAQ 기계.장비 N N N N N 1104 -3 5 -0.27 81438229 74225 45.08 1081 1115 1081 1439 775 1107 1097.18 1.14 0 10920 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 488 7.83 0.79 12 0.17 141.00 1403.00 2245 20240820 -50.82 1078 20241115 2.41 2245 -50.82 20240820 1078 2.41 20241115 2245 -50.82 20240820 1078 2.41 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
4 20241118 140603 57 100.00 KOSDAQ 기계.장비 N N N N N 1109 2 2 0.18 74756907 68189 41.41 1081 1115 1081 1439 775 1107 1096.32 1.14 0 9853 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 490 7.87 0.79 12 0.15 141.00 1403.00 2245 20240820 -50.60 1078 20241115 2.88 2245 -50.60 20240820 1078 2.88 20241115 2245 -50.60 20240820 1078 2.88 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
5 20241118 130601 57 100.00 KOSDAQ 기계.장비 N N N N N 1107 0 3 0.00 70104519 63985 38.86 1081 1115 1081 1439 775 1107 1095.64 1.14 0 9109 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 489 7.85 0.79 12 0.14 141.00 1403.00 2245 20240820 -50.69 1078 20241115 2.69 2245 -50.69 20240820 1078 2.69 20241115 2245 -50.69 20240820 1078 2.69 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
6 20241118 120604 57 100.00 KOSDAQ 기계.장비 N N N N N 1106 -1 5 -0.09 55535702 50780 30.84 1081 1115 1081 1439 775 1107 1093.65 1.14 0 8282 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 489 7.84 0.79 12 0.11 141.00 1403.00 2245 20240820 -50.73 1078 20241115 2.60 2245 -50.73 20240820 1078 2.60 20241115 2245 -50.73 20240820 1078 2.60 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
7 20241118 110602 57 100.00 KOSDAQ 기계.장비 N N N N N 1107 0 3 0.00 52271937 47830 29.05 1081 1115 1081 1439 775 1107 1092.87 1.14 0 8315 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 489 7.85 0.79 12 0.11 141.00 1403.00 2245 20240820 -50.69 1078 20241115 2.69 2245 -50.69 20240820 1078 2.69 20241115 2245 -50.69 20240820 1078 2.69 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
8 20241118 100558 57 100.00 KOSDAQ 기계.장비 N N N N N 1114 7 2 0.63 42133221 38676 23.49 1081 1115 1081 1439 775 1107 1089.39 1.14 0 8702 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 493 7.90 0.79 12 0.09 141.00 1403.00 2245 20240820 -50.38 1078 20241115 3.34 2245 -50.38 20240820 1078 3.34 20241115 2245 -50.38 20240820 1078 3.34 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
9 20241118 090556 57 100.00 KOSDAQ 기계.장비 N N N N N 1088 -19 5 -1.72 25417833 23490 14.27 1081 1107 1081 1439 775 1107 1082.07 1.14 0 2158 1147 1126 1102 1081 1057 1115 1070 44 332 100 700 1 1 44216140 481 7.72 0.78 12 0.05 141.00 1403.00 2245 20240820 -51.54 1078 20241115 0.93 2245 -51.54 20240820 1078 0.93 20241115 2245 -51.54 20240820 1078 0.93 20241115 0.71 N 068330 100 44 억 504043 N N 0 N 00 N
10 20241115 160614 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1107 -2 5 -0.18 180272451 163576 194.12 1109 1123 1078 1441 777 1109 1102.07 1.17 0 -13850 1139 1124 1112 1097 1085 1118 1091 44 332 100 700 1 1 44216140 489 7.85 0.79 12 0.37 141.00 1403.00 2245 20240820 -50.69 1078 20241115 2.69 2245 -50.69 20240820 1078 2.69 20241115 2245 -50.69 20240820 1078 2.69 20241115 0.72 N 068330 100 44 억 516830 N N 0 N 00 N
11 20241115 150631 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1105 -4 5 -0.36 174071753 157965 187.46 1109 1123 1078 1441 777 1109 1101.96 1.17 0 -13594 1139 1124 1112 1097 1085 1118 1091 44 332 100 700 1 1 44216140 489 7.84 0.79 12 0.36 141.00 1403.00 2245 20240820 -50.78 1078 20241115 2.50 2245 -50.78 20240820 1078 2.50 20241115 2245 -50.78 20240820 1078 2.50 20241115 0.72 N 068330 100 44 억 516830 N N 0 N 00 N
12 20241115 140624 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1108 -1 5 -0.09 156923353 142436 169.03 1109 1123 1078 1441 777 1109 1101.71 1.17 0 -15664 1139 1124 1112 1097 1085 1118 1091 44 332 100 700 1 1 44216140 490 7.86 0.79 12 0.32 141.00 1403.00 2245 20240820 -50.65 1078 20241115 2.78 2245 -50.65 20240820 1078 2.78 20241115 2245 -50.65 20240820 1078 2.78 20241115 0.72 N 068330 100 44 억 516830 N N 0 N 00 N