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
224060/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
20241118,160918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-95,5,-2.30,80569040,19633,361.30,4125,4195,4005,5360,2890,4125,4103.76,0.00,0,-481,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,191,-2.22,0.40,12,0.41,-1812.00,9952.00,8080,20231214,-50.12,3900,20240912,3.33,7110,-43.32,20240318,3900,3.33,20240912,8080,-50.12,20231214,3900,3.33,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,150930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,40,2,0.97,64441610,15654,288.08,4125,4195,4005,5360,2890,4125,4116.62,0.00,0,132,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,198,-2.30,0.42,12,0.33,-1812.00,9952.00,8080,20231214,-48.45,3900,20240912,6.79,7110,-41.42,20240318,3900,6.79,20240912,8080,-48.45,20231214,3900,6.79,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,46908970,11417,210.10,4125,4195,4005,5360,2890,4125,4108.69,0.00,0,-572,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,196,-2.27,0.41,12,0.24,-1812.00,9952.00,8080,20231214,-49.01,3900,20240912,5.64,7110,-42.05,20240318,3900,5.64,20240912,8080,-49.01,20231214,3900,5.64,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,130925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,36223710,8814,162.20,4125,4195,4005,5360,2890,4125,4109.79,0.00,0,-520,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,196,-2.27,0.41,12,0.19,-1812.00,9952.00,8080,20231214,-49.01,3900,20240912,5.64,7110,-42.05,20240318,3900,5.64,20240912,8080,-49.01,20231214,3900,5.64,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,120929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,0,3,0.00,26149505,6359,117.02,4125,4195,4005,5360,2890,4125,4112.20,0.00,0,-549,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,196,-2.28,0.41,12,0.13,-1812.00,9952.00,8080,20231214,-48.95,3900,20240912,5.77,7110,-41.98,20240318,3900,5.77,20240912,8080,-48.95,20231214,3900,5.77,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,110930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-25,5,-0.61,23756110,5777,106.31,4125,4195,4005,5360,2890,4125,4112.19,0.00,0,-526,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,195,-2.26,0.41,12,0.12,-1812.00,9952.00,8080,20231214,-49.26,3900,20240912,5.13,7110,-42.33,20240318,3900,5.13,20240912,8080,-49.26,20231214,3900,5.13,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,100918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-10,5,-0.24,20038600,4875,89.71,4125,4195,4005,5360,2890,4125,4110.48,0.00,0,-484,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,195,-2.27,0.41,12,0.10,-1812.00,9952.00,8080,20231214,-49.07,3900,20240912,5.51,7110,-42.12,20240318,3900,5.51,20240912,8080,-49.07,20231214,3900,5.51,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241118,090919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,0,3,0.00,8119855,1968,36.22,4125,4195,4125,5360,2890,4125,4125.94,0.00,0,-1,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,196,-2.28,0.41,12,0.04,-1812.00,9952.00,8080,20231214,-48.95,3900,20240912,5.77,7110,-41.98,20240318,3900,5.77,20240912,8080,-48.95,20231214,3900,5.77,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241115,160951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,-150,5,-3.51,22583785,5396,164.86,4275,4415,4120,5550,2995,4275,4185.28,0.00,0,-406,4631,4452,4341,4162,4051,4542,4252,24,1275,500,2900,5,1,4748398,196,-2.28,0.41,12,0.11,-1812.00,9952.00,8080,20231214,-48.95,3900,20240912,5.77,7110,-41.98,20240318,3900,5.77,20240912,8080,-48.95,20231214,3900,5.77,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241115,151020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,-110,5,-2.57,19229090,4585,140.09,4275,4415,4120,5550,2995,4275,4193.91,0.00,0,-111,4631,4452,4341,4162,4051,4542,4252,24,1275,500,2900,5,1,4748398,198,-2.30,0.42,12,0.10,-1812.00,9952.00,8080,20231214,-48.45,3900,20240912,6.79,7110,-41.42,20240318,3900,6.79,20240912,8080,-48.45,20231214,3900,6.79,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241115,141009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-90,5,-2.11,15053975,3578,109.32,4275,4415,4165,5550,2995,4275,4207.37,0.00,0,-54,4631,4452,4341,4162,4051,4542,4252,24,1275,500,2900,5,1,4748398,199,-2.31,0.42,12,0.08,-1812.00,9952.00,8080,20231214,-48.21,3900,20240912,7.31,7110,-41.14,20240318,3900,7.31,20240912,8080,-48.21,20231214,3900,7.31,20240912,0.00,N,224060,500,23 억,,0,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 160918 57 100.00 KOSDAQ 기계.장비 N N N N N 4030 -95 5 -2.30 80569040 19633 361.30 4125 4195 4005 5360 2890 4125 4103.76 0.00 0 -481 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 191 -2.22 0.40 12 0.41 -1812.00 9952.00 8080 20231214 -50.12 3900 20240912 3.33 7110 -43.32 20240318 3900 3.33 20240912 8080 -50.12 20231214 3900 3.33 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
3 20241118 150930 57 100.00 KOSDAQ 기계.장비 N N N N N 4165 40 2 0.97 64441610 15654 288.08 4125 4195 4005 5360 2890 4125 4116.62 0.00 0 132 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 198 -2.30 0.42 12 0.33 -1812.00 9952.00 8080 20231214 -48.45 3900 20240912 6.79 7110 -41.42 20240318 3900 6.79 20240912 8080 -48.45 20231214 3900 6.79 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
4 20241118 140932 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 -5 5 -0.12 46908970 11417 210.10 4125 4195 4005 5360 2890 4125 4108.69 0.00 0 -572 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 196 -2.27 0.41 12 0.24 -1812.00 9952.00 8080 20231214 -49.01 3900 20240912 5.64 7110 -42.05 20240318 3900 5.64 20240912 8080 -49.01 20231214 3900 5.64 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
5 20241118 130925 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 -5 5 -0.12 36223710 8814 162.20 4125 4195 4005 5360 2890 4125 4109.79 0.00 0 -520 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 196 -2.27 0.41 12 0.19 -1812.00 9952.00 8080 20231214 -49.01 3900 20240912 5.64 7110 -42.05 20240318 3900 5.64 20240912 8080 -49.01 20231214 3900 5.64 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
6 20241118 120929 57 100.00 KOSDAQ 기계.장비 N N N N N 4125 0 3 0.00 26149505 6359 117.02 4125 4195 4005 5360 2890 4125 4112.20 0.00 0 -549 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 196 -2.28 0.41 12 0.13 -1812.00 9952.00 8080 20231214 -48.95 3900 20240912 5.77 7110 -41.98 20240318 3900 5.77 20240912 8080 -48.95 20231214 3900 5.77 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
7 20241118 110930 57 100.00 KOSDAQ 기계.장비 N N N N N 4100 -25 5 -0.61 23756110 5777 106.31 4125 4195 4005 5360 2890 4125 4112.19 0.00 0 -526 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 195 -2.26 0.41 12 0.12 -1812.00 9952.00 8080 20231214 -49.26 3900 20240912 5.13 7110 -42.33 20240318 3900 5.13 20240912 8080 -49.26 20231214 3900 5.13 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
8 20241118 100918 57 100.00 KOSDAQ 기계.장비 N N N N N 4115 -10 5 -0.24 20038600 4875 89.71 4125 4195 4005 5360 2890 4125 4110.48 0.00 0 -484 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 195 -2.27 0.41 12 0.10 -1812.00 9952.00 8080 20231214 -49.07 3900 20240912 5.51 7110 -42.12 20240318 3900 5.51 20240912 8080 -49.07 20231214 3900 5.51 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
9 20241118 090919 57 100.00 KOSDAQ 기계.장비 N N N N N 4125 0 3 0.00 8119855 1968 36.22 4125 4195 4125 5360 2890 4125 4125.94 0.00 0 -1 4515 4320 4220 4025 3925 4270 3975 24 1235 500 2800 5 1 4748398 196 -2.28 0.41 12 0.04 -1812.00 9952.00 8080 20231214 -48.95 3900 20240912 5.77 7110 -41.98 20240318 3900 5.77 20240912 8080 -48.95 20231214 3900 5.77 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
10 20241115 160951 57 100.00 KOSDAQ 기계.장비 N N N N N 4125 -150 5 -3.51 22583785 5396 164.86 4275 4415 4120 5550 2995 4275 4185.28 0.00 0 -406 4631 4452 4341 4162 4051 4542 4252 24 1275 500 2900 5 1 4748398 196 -2.28 0.41 12 0.11 -1812.00 9952.00 8080 20231214 -48.95 3900 20240912 5.77 7110 -41.98 20240318 3900 5.77 20240912 8080 -48.95 20231214 3900 5.77 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
11 20241115 151020 57 100.00 KOSDAQ 기계.장비 N N N N N 4165 -110 5 -2.57 19229090 4585 140.09 4275 4415 4120 5550 2995 4275 4193.91 0.00 0 -111 4631 4452 4341 4162 4051 4542 4252 24 1275 500 2900 5 1 4748398 198 -2.30 0.42 12 0.10 -1812.00 9952.00 8080 20231214 -48.45 3900 20240912 6.79 7110 -41.42 20240318 3900 6.79 20240912 8080 -48.45 20231214 3900 6.79 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
12 20241115 141009 57 100.00 KOSDAQ 기계.장비 N N N N N 4185 -90 5 -2.11 15053975 3578 109.32 4275 4415 4165 5550 2995 4275 4207.37 0.00 0 -54 4631 4452 4341 4162 4051 4542 4252 24 1275 500 2900 5 1 4748398 199 -2.31 0.42 12 0.08 -1812.00 9952.00 8080 20231214 -48.21 3900 20240912 7.31 7110 -41.14 20240318 3900 7.31 20240912 8080 -48.21 20231214 3900 7.31 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N