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
084180/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
20241118,160630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,529,0,3,0.00,161885164,305333,51.83,522,537,521,687,371,529,530.19,0.78,0,-26206,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,856,-6.78,0.81,12,0.19,-78.00,656.00,819,20240131,-35.41,470,20240805,12.55,819,-35.41,20240131,470,12.55,20240805,819,-35.41,20240131,470,12.55,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,531,2,2,0.38,151534318,285733,48.51,522,537,521,687,371,529,530.34,0.78,0,-25940,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,859,-6.81,0.81,12,0.18,-78.00,656.00,819,20240131,-35.16,470,20240805,12.98,819,-35.16,20240131,470,12.98,20240805,819,-35.16,20240131,470,12.98,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,140638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,534,5,2,0.95,136014653,256373,43.52,522,537,521,687,371,529,530.53,0.78,0,-26388,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,864,-6.85,0.81,12,0.16,-78.00,656.00,819,20240131,-34.80,470,20240805,13.62,819,-34.80,20240131,470,13.62,20240805,819,-34.80,20240131,470,13.62,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,130635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,535,6,2,1.13,126282590,238039,40.41,522,537,521,687,371,529,530.51,0.78,0,-30274,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,865,-6.86,0.82,12,0.15,-78.00,656.00,819,20240131,-34.68,470,20240805,13.83,819,-34.68,20240131,470,13.83,20240805,819,-34.68,20240131,470,13.83,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,120638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,531,2,2,0.38,110923709,209121,35.50,522,537,521,687,371,529,530.43,0.78,0,-37546,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,859,-6.81,0.81,12,0.13,-78.00,656.00,819,20240131,-35.16,470,20240805,12.98,819,-35.16,20240131,470,12.98,20240805,819,-35.16,20240131,470,12.98,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,110637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,535,6,2,1.13,89028532,167734,28.47,522,537,521,687,371,529,530.77,0.78,0,-43060,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,865,-6.86,0.82,12,0.10,-78.00,656.00,819,20240131,-34.68,470,20240805,13.83,819,-34.68,20240131,470,13.83,20240805,819,-34.68,20240131,470,13.83,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,100631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,536,7,2,1.32,74138987,139917,23.75,522,537,521,687,371,529,529.88,0.78,0,-32382,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,867,-6.87,0.82,12,0.09,-78.00,656.00,819,20240131,-34.55,470,20240805,14.04,819,-34.55,20240131,470,14.04,20240805,819,-34.55,20240131,470,14.04,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241118,090630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,529,0,3,0.00,12078208,22788,3.87,522,535,522,687,371,529,530.03,0.78,0,-8754,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,856,-6.78,0.81,12,0.01,-78.00,656.00,819,20240131,-35.41,470,20240805,12.55,819,-35.41,20240131,470,12.55,20240805,819,-35.41,20240131,470,12.55,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N
20241115,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,529,0,3,0.00,306955323,587952,147.19,522,538,509,687,371,529,522.07,0.88,0,12533,565,546,534,515,503,541,510,716,158,500,350,1,1,143102026,757,-6.78,0.81,12,0.41,-78.00,656.00,819,20240131,-35.41,470,20240805,12.55,819,-35.41,20240131,470,12.55,20240805,819,-35.41,20240131,470,12.55,20240805,0.33,N,084180,500,715 억,,1255268,N,N,0,N,00,N
20241115,150708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,529,0,3,0.00,293009294,561348,140.53,522,538,509,687,371,529,521.97,0.88,0,22764,565,546,534,515,503,541,510,716,158,500,350,1,1,143102026,757,-6.78,0.81,12,0.39,-78.00,656.00,819,20240131,-35.41,470,20240805,12.55,819,-35.41,20240131,470,12.55,20240805,819,-35.41,20240131,470,12.55,20240805,0.33,N,084180,500,715 억,,1255268,N,N,0,N,00,N
20241115,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,538,9,2,1.70,254370866,488029,122.18,522,538,509,687,371,529,521.22,0.88,0,10777,565,546,534,515,503,541,510,716,158,500,350,1,1,143102026,770,-6.90,0.82,12,0.34,-78.00,656.00,819,20240131,-34.31,470,20240805,14.47,819,-34.31,20240131,470,14.47,20240805,819,-34.31,20240131,470,14.47,20240805,0.33,N,084180,500,715 억,,1255268,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 160630 57 100.00 KOSDAQ 기계.장비 N N N N N 529 0 3 0.00 161885164 305333 51.83 522 537 521 687 371 529 530.19 0.78 0 -26206 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 856 -6.78 0.81 12 0.19 -78.00 656.00 819 20240131 -35.41 470 20240805 12.55 819 -35.41 20240131 470 12.55 20240805 819 -35.41 20240131 470 12.55 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
3 20241118 150636 57 100.00 KOSDAQ 기계.장비 N N N N N 531 2 2 0.38 151534318 285733 48.51 522 537 521 687 371 529 530.34 0.78 0 -25940 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 859 -6.81 0.81 12 0.18 -78.00 656.00 819 20240131 -35.16 470 20240805 12.98 819 -35.16 20240131 470 12.98 20240805 819 -35.16 20240131 470 12.98 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
4 20241118 140638 57 100.00 KOSDAQ 기계.장비 N N N N N 534 5 2 0.95 136014653 256373 43.52 522 537 521 687 371 529 530.53 0.78 0 -26388 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 864 -6.85 0.81 12 0.16 -78.00 656.00 819 20240131 -34.80 470 20240805 13.62 819 -34.80 20240131 470 13.62 20240805 819 -34.80 20240131 470 13.62 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
5 20241118 130635 57 100.00 KOSDAQ 기계.장비 N N N N N 535 6 2 1.13 126282590 238039 40.41 522 537 521 687 371 529 530.51 0.78 0 -30274 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 865 -6.86 0.82 12 0.15 -78.00 656.00 819 20240131 -34.68 470 20240805 13.83 819 -34.68 20240131 470 13.83 20240805 819 -34.68 20240131 470 13.83 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
6 20241118 120638 57 100.00 KOSDAQ 기계.장비 N N N N N 531 2 2 0.38 110923709 209121 35.50 522 537 521 687 371 529 530.43 0.78 0 -37546 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 859 -6.81 0.81 12 0.13 -78.00 656.00 819 20240131 -35.16 470 20240805 12.98 819 -35.16 20240131 470 12.98 20240805 819 -35.16 20240131 470 12.98 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
7 20241118 110637 57 100.00 KOSDAQ 기계.장비 N N N N N 535 6 2 1.13 89028532 167734 28.47 522 537 521 687 371 529 530.77 0.78 0 -43060 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 865 -6.86 0.82 12 0.10 -78.00 656.00 819 20240131 -34.68 470 20240805 13.83 819 -34.68 20240131 470 13.83 20240805 819 -34.68 20240131 470 13.83 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
8 20241118 100631 57 100.00 KOSDAQ 기계.장비 N N N N N 536 7 2 1.32 74138987 139917 23.75 522 537 521 687 371 529 529.88 0.78 0 -32382 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 867 -6.87 0.82 12 0.09 -78.00 656.00 819 20240131 -34.55 470 20240805 14.04 819 -34.55 20240131 470 14.04 20240805 819 -34.55 20240131 470 14.04 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
9 20241118 090630 57 100.00 KOSDAQ 기계.장비 N N N N N 529 0 3 0.00 12078208 22788 3.87 522 535 522 687 371 529 530.03 0.78 0 -8754 554 541 525 512 496 548 519 809 158 500 350 1 1 161758742 856 -6.78 0.81 12 0.01 -78.00 656.00 819 20240131 -35.41 470 20240805 12.55 819 -35.41 20240131 470 12.55 20240805 819 -35.41 20240131 470 12.55 20240805 0.29 N 084180 500 808 억 1268265 N N 0 N 00 N
10 20241115 160650 57 100.00 KOSDAQ 기계.장비 N N N N N 529 0 3 0.00 306955323 587952 147.19 522 538 509 687 371 529 522.07 0.88 0 12533 565 546 534 515 503 541 510 716 158 500 350 1 1 143102026 757 -6.78 0.81 12 0.41 -78.00 656.00 819 20240131 -35.41 470 20240805 12.55 819 -35.41 20240131 470 12.55 20240805 819 -35.41 20240131 470 12.55 20240805 0.33 N 084180 500 715 억 1255268 N N 0 N 00 N
11 20241115 150708 57 100.00 KOSDAQ 기계.장비 N N N N N 529 0 3 0.00 293009294 561348 140.53 522 538 509 687 371 529 521.97 0.88 0 22764 565 546 534 515 503 541 510 716 158 500 350 1 1 143102026 757 -6.78 0.81 12 0.39 -78.00 656.00 819 20240131 -35.41 470 20240805 12.55 819 -35.41 20240131 470 12.55 20240805 819 -35.41 20240131 470 12.55 20240805 0.33 N 084180 500 715 억 1255268 N N 0 N 00 N
12 20241115 140701 57 100.00 KOSDAQ 기계.장비 N N N N N 538 9 2 1.70 254370866 488029 122.18 522 538 509 687 371 529 521.22 0.88 0 10777 565 546 534 515 503 541 510 716 158 500 350 1 1 143102026 770 -6.90 0.82 12 0.34 -78.00 656.00 819 20240131 -34.31 470 20240805 14.47 819 -34.31 20240131 470 14.47 20240805 819 -34.31 20240131 470 14.47 20240805 0.33 N 084180 500 715 억 1255268 N N 0 N 00 N