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
143540/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
20241118,160809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,6,2,0.95,25892058,41205,35.03,630,640,619,817,441,629,628.37,0.33,0,-4536,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,283,-2.20,0.93,12,0.09,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,150818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,628,-1,5,-0.16,24497692,39010,33.16,630,639,619,817,441,629,627.98,0.33,0,-4195,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,280,-2.17,0.92,12,0.09,-289.00,683.00,1399,20240404,-55.11,590,20241115,6.44,1399,-55.11,20240404,590,6.44,20241115,1399,-55.11,20240404,590,6.44,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,140820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,630,1,2,0.16,19493734,31061,26.40,630,639,619,817,441,629,627.60,0.33,0,-3195,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,281,-2.18,0.92,12,0.07,-289.00,683.00,1399,20240404,-54.97,590,20241115,6.78,1399,-54.97,20240404,590,6.78,20241115,1399,-54.97,20240404,590,6.78,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,130817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,629,0,3,0.00,18660157,29735,25.28,630,639,619,817,441,629,627.55,0.33,0,-2885,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,281,-2.18,0.92,12,0.07,-289.00,683.00,1399,20240404,-55.04,590,20241115,6.61,1399,-55.04,20240404,590,6.61,20241115,1399,-55.04,20240404,590,6.61,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,120819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,632,3,2,0.48,18483015,29453,25.04,630,639,619,817,441,629,627.54,0.33,0,-2840,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,282,-2.19,0.93,12,0.07,-289.00,683.00,1399,20240404,-54.82,590,20241115,7.12,1399,-54.82,20240404,590,7.12,20241115,1399,-54.82,20240404,590,7.12,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,110820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,627,-2,5,-0.32,10273181,16305,13.86,630,639,621,817,441,629,630.06,0.33,0,-380,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,280,-2.17,0.92,12,0.04,-289.00,683.00,1399,20240404,-55.18,590,20241115,6.27,1399,-55.18,20240404,590,6.27,20241115,1399,-55.18,20240404,590,6.27,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,100810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,636,7,2,1.11,7508978,11920,10.13,630,639,621,817,441,629,629.95,0.33,0,9,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,284,-2.20,0.93,12,0.03,-289.00,683.00,1399,20240404,-54.54,590,20241115,7.80,1399,-54.54,20240404,590,7.80,20241115,1399,-54.54,20240404,590,7.80,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241118,090809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,629,0,3,0.00,3766855,5985,5.09,630,633,621,817,441,629,629.38,0.33,0,-2855,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,281,-2.18,0.92,12,0.01,-289.00,683.00,1399,20240404,-55.04,590,20241115,6.61,1399,-55.04,20240404,590,6.61,20241115,1399,-55.04,20240404,590,6.61,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N
20241115,160837,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,629,-11,5,-1.72,72158789,117638,113.45,641,644,590,832,448,640,613.36,0.32,0,2748,669,654,645,630,621,662,638,223,192,500,440,1,1,44599895,281,-2.18,0.92,12,0.26,-289.00,683.00,1399,20240404,-55.04,590,20241115,6.61,1399,-55.04,20240404,590,6.61,20241115,1399,-55.04,20240404,590,6.61,20241115,0.33,N,143540,500,222 억,,142561,N,N,0,N,00,N
20241115,150902,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,624,-16,5,-2.50,68479871,111779,107.79,641,644,590,832,448,640,612.64,0.32,0,3570,669,654,645,630,621,662,638,223,192,500,440,1,1,44599895,278,-2.16,0.91,12,0.25,-289.00,683.00,1399,20240404,-55.40,590,20241115,5.76,1399,-55.40,20240404,590,5.76,20241115,1399,-55.40,20240404,590,5.76,20241115,0.33,N,143540,500,222 억,,142561,N,N,0,N,00,N
20241115,140851,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,616,-24,5,-3.75,64099317,104774,101.04,641,644,590,832,448,640,611.79,0.32,0,7353,669,654,645,630,621,662,638,223,192,500,440,1,1,44599895,275,-2.13,0.90,12,0.23,-289.00,683.00,1399,20240404,-55.97,590,20241115,4.41,1399,-55.97,20240404,590,4.41,20241115,1399,-55.97,20240404,590,4.41,20241115,0.33,N,143540,500,222 억,,142561,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 160809 57 100.00 KOSDAQ 기계.장비 N N N N N 635 6 2 0.95 25892058 41205 35.03 630 640 619 817 441 629 628.37 0.33 0 -4536 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 283 -2.20 0.93 12 0.09 -289.00 683.00 1399 20240404 -54.61 590 20241115 7.63 1399 -54.61 20240404 590 7.63 20241115 1399 -54.61 20240404 590 7.63 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
3 20241118 150818 57 100.00 KOSDAQ 기계.장비 N N N N N 628 -1 5 -0.16 24497692 39010 33.16 630 639 619 817 441 629 627.98 0.33 0 -4195 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 280 -2.17 0.92 12 0.09 -289.00 683.00 1399 20240404 -55.11 590 20241115 6.44 1399 -55.11 20240404 590 6.44 20241115 1399 -55.11 20240404 590 6.44 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
4 20241118 140820 57 100.00 KOSDAQ 기계.장비 N N N N N 630 1 2 0.16 19493734 31061 26.40 630 639 619 817 441 629 627.60 0.33 0 -3195 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 281 -2.18 0.92 12 0.07 -289.00 683.00 1399 20240404 -54.97 590 20241115 6.78 1399 -54.97 20240404 590 6.78 20241115 1399 -54.97 20240404 590 6.78 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
5 20241118 130817 57 100.00 KOSDAQ 기계.장비 N N N N N 629 0 3 0.00 18660157 29735 25.28 630 639 619 817 441 629 627.55 0.33 0 -2885 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 281 -2.18 0.92 12 0.07 -289.00 683.00 1399 20240404 -55.04 590 20241115 6.61 1399 -55.04 20240404 590 6.61 20241115 1399 -55.04 20240404 590 6.61 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
6 20241118 120819 57 100.00 KOSDAQ 기계.장비 N N N N N 632 3 2 0.48 18483015 29453 25.04 630 639 619 817 441 629 627.54 0.33 0 -2840 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 282 -2.19 0.93 12 0.07 -289.00 683.00 1399 20240404 -54.82 590 20241115 7.12 1399 -54.82 20240404 590 7.12 20241115 1399 -54.82 20240404 590 7.12 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
7 20241118 110820 57 100.00 KOSDAQ 기계.장비 N N N N N 627 -2 5 -0.32 10273181 16305 13.86 630 639 621 817 441 629 630.06 0.33 0 -380 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 280 -2.17 0.92 12 0.04 -289.00 683.00 1399 20240404 -55.18 590 20241115 6.27 1399 -55.18 20240404 590 6.27 20241115 1399 -55.18 20240404 590 6.27 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
8 20241118 100810 57 100.00 KOSDAQ 기계.장비 N N N N N 636 7 2 1.11 7508978 11920 10.13 630 639 621 817 441 629 629.95 0.33 0 9 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 284 -2.20 0.93 12 0.03 -289.00 683.00 1399 20240404 -54.54 590 20241115 7.80 1399 -54.54 20240404 590 7.80 20241115 1399 -54.54 20240404 590 7.80 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
9 20241118 090809 57 100.00 KOSDAQ 기계.장비 N N N N N 629 0 3 0.00 3766855 5985 5.09 630 633 621 817 441 629 629.38 0.33 0 -2855 675 652 621 598 567 636 582 223 188 500 440 1 1 44599895 281 -2.18 0.92 12 0.01 -289.00 683.00 1399 20240404 -55.04 590 20241115 6.61 1399 -55.04 20240404 590 6.61 20241115 1399 -55.04 20240404 590 6.61 20241115 0.31 N 143540 500 222 억 145309 N N 0 N 00 N
10 20241115 160837 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 629 -11 5 -1.72 72158789 117638 113.45 641 644 590 832 448 640 613.36 0.32 0 2748 669 654 645 630 621 662 638 223 192 500 440 1 1 44599895 281 -2.18 0.92 12 0.26 -289.00 683.00 1399 20240404 -55.04 590 20241115 6.61 1399 -55.04 20240404 590 6.61 20241115 1399 -55.04 20240404 590 6.61 20241115 0.33 N 143540 500 222 억 142561 N N 0 N 00 N
11 20241115 150902 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 624 -16 5 -2.50 68479871 111779 107.79 641 644 590 832 448 640 612.64 0.32 0 3570 669 654 645 630 621 662 638 223 192 500 440 1 1 44599895 278 -2.16 0.91 12 0.25 -289.00 683.00 1399 20240404 -55.40 590 20241115 5.76 1399 -55.40 20240404 590 5.76 20241115 1399 -55.40 20240404 590 5.76 20241115 0.33 N 143540 500 222 억 142561 N N 0 N 00 N
12 20241115 140851 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 616 -24 5 -3.75 64099317 104774 101.04 641 644 590 832 448 640 611.79 0.32 0 7353 669 654 645 630 621 662 638 223 192 500 440 1 1 44599895 275 -2.13 0.90 12 0.23 -289.00 683.00 1399 20240404 -55.97 590 20241115 4.41 1399 -55.97 20240404 590 4.41 20241115 1399 -55.97 20240404 590 4.41 20241115 0.33 N 143540 500 222 억 142561 N N 0 N 00 N