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
323280/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
20241118,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,27250,600,2,2.25,13264965050,504738,74.05,26000,27300,25200,34600,18700,26650,26277.08,1.42,0,78849,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,7036,-486.61,21.58,12,1.95,-56.00,1263.00,45750,20241022,-40.44,2425,20231129,1023.71,45750,-40.44,20241022,3260,735.89,20240422,45750,-40.44,20241022,2425,1023.71,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26950,300,2,1.13,12320904250,470006,68.96,26000,27150,25200,34600,18700,26650,26213.61,1.42,0,85004,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6959,-481.25,21.34,12,1.82,-56.00,1263.00,45750,20241022,-41.09,2425,20231129,1011.34,45750,-41.09,20241022,3260,726.69,20240422,45750,-41.09,20241022,2425,1011.34,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26400,-250,5,-0.94,10866822850,415334,60.94,26000,27150,25200,34600,18700,26650,26163.11,1.42,0,68727,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6817,-471.43,20.90,12,1.61,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,131056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26550,-100,5,-0.38,9967668850,381440,55.96,26000,27150,25200,34600,18700,26650,26130.58,1.42,0,63111,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6855,-474.11,21.02,12,1.48,-56.00,1263.00,45750,20241022,-41.97,2425,20231129,994.85,45750,-41.97,20241022,3260,714.42,20240422,45750,-41.97,20241022,2425,994.85,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,121102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26750,100,2,0.38,9309673350,356611,52.32,26000,27150,25200,34600,18700,26650,26104.73,1.42,0,63476,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6907,-477.68,21.18,12,1.38,-56.00,1263.00,45750,20241022,-41.53,2425,20231129,1003.09,45750,-41.53,20241022,3260,720.55,20240422,45750,-41.53,20241022,2425,1003.09,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,111102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26900,250,2,0.94,8126196700,312467,45.84,26000,27050,25200,34600,18700,26650,26004.91,1.42,0,59506,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6946,-480.36,21.30,12,1.21,-56.00,1263.00,45750,20241022,-41.20,2425,20231129,1009.28,45750,-41.20,20241022,3260,725.15,20240422,45750,-41.20,20241022,2425,1009.28,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,101050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26000,-650,5,-2.44,6152657850,237685,34.87,26000,26700,25200,34600,18700,26650,25883.16,1.42,0,48283,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6713,-464.29,20.59,12,0.92,-56.00,1263.00,45750,20241022,-43.17,2425,20231129,972.16,45750,-43.17,20241022,3260,697.55,20240422,45750,-43.17,20241022,2425,972.16,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241118,091049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,25900,-750,5,-2.81,1982563400,76685,11.25,26000,26300,25200,34600,18700,26650,25844.87,1.42,0,25089,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6688,-462.50,20.51,12,0.30,-56.00,1263.00,45750,20241022,-43.39,2425,20231129,968.04,45750,-43.39,20241022,3260,694.48,20240422,45750,-43.39,20241022,2425,968.04,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N
20241115,161128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26650,-250,5,-0.93,18075269750,678866,87.83,26300,28300,24950,34950,18850,26900,26625.48,1.38,0,15122,29966,28432,27366,25832,24766,27900,25300,26,8050,100,16670,50,1,25820730,6881,-475.89,21.10,12,2.63,-56.00,1263.00,45750,20241022,-41.75,2425,20231129,998.97,45750,-41.75,20241022,3260,717.48,20240422,45750,-41.75,20241022,2425,998.97,20231129,1.99,N,323280,100,25 억,,357217,N,N,0,N,00,N
20241115,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26600,-300,5,-1.12,17575968200,660117,85.40,26300,28300,24950,34950,18850,26900,26625.41,1.38,0,14388,29966,28432,27366,25832,24766,27900,25300,26,8050,100,16670,50,1,25820730,6868,-475.00,21.06,12,2.56,-56.00,1263.00,45750,20241022,-41.86,2425,20231129,996.91,45750,-41.86,20241022,3260,715.95,20240422,45750,-41.86,20241022,2425,996.91,20231129,1.99,N,323280,100,25 억,,357217,N,N,0,N,00,N
20241115,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,27450,550,2,2.04,15823069750,595006,76.98,26300,28300,24950,34950,18850,26900,26592.97,1.38,0,13077,29966,28432,27366,25832,24766,27900,25300,26,8050,100,16670,50,1,25820730,7088,-490.18,21.73,12,2.30,-56.00,1263.00,45750,20241022,-40.00,2425,20231129,1031.96,45750,-40.00,20241022,3260,742.02,20240422,45750,-40.00,20241022,2425,1031.96,20231129,1.99,N,323280,100,25 억,,357217,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 161048 57 100.00 KOSDAQ 기계.장비 N N N N N 27250 600 2 2.25 13264965050 504738 74.05 26000 27300 25200 34600 18700 26650 26277.08 1.42 0 78849 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 7036 -486.61 21.58 12 1.95 -56.00 1263.00 45750 20241022 -40.44 2425 20231129 1023.71 45750 -40.44 20241022 3260 735.89 20240422 45750 -40.44 20241022 2425 1023.71 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
3 20241118 151102 57 100.00 KOSDAQ 기계.장비 N N N N N 26950 300 2 1.13 12320904250 470006 68.96 26000 27150 25200 34600 18700 26650 26213.61 1.42 0 85004 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6959 -481.25 21.34 12 1.82 -56.00 1263.00 45750 20241022 -41.09 2425 20231129 1011.34 45750 -41.09 20241022 3260 726.69 20240422 45750 -41.09 20241022 2425 1011.34 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
4 20241118 141104 57 100.00 KOSDAQ 기계.장비 N N N N N 26400 -250 5 -0.94 10866822850 415334 60.94 26000 27150 25200 34600 18700 26650 26163.11 1.42 0 68727 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6817 -471.43 20.90 12 1.61 -56.00 1263.00 45750 20241022 -42.30 2425 20231129 988.66 45750 -42.30 20241022 3260 709.82 20240422 45750 -42.30 20241022 2425 988.66 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
5 20241118 131056 57 100.00 KOSDAQ 기계.장비 N N N N N 26550 -100 5 -0.38 9967668850 381440 55.96 26000 27150 25200 34600 18700 26650 26130.58 1.42 0 63111 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6855 -474.11 21.02 12 1.48 -56.00 1263.00 45750 20241022 -41.97 2425 20231129 994.85 45750 -41.97 20241022 3260 714.42 20240422 45750 -41.97 20241022 2425 994.85 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
6 20241118 121102 57 100.00 KOSDAQ 기계.장비 N N N N N 26750 100 2 0.38 9309673350 356611 52.32 26000 27150 25200 34600 18700 26650 26104.73 1.42 0 63476 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6907 -477.68 21.18 12 1.38 -56.00 1263.00 45750 20241022 -41.53 2425 20231129 1003.09 45750 -41.53 20241022 3260 720.55 20240422 45750 -41.53 20241022 2425 1003.09 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
7 20241118 111102 57 100.00 KOSDAQ 기계.장비 N N N N N 26900 250 2 0.94 8126196700 312467 45.84 26000 27050 25200 34600 18700 26650 26004.91 1.42 0 59506 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6946 -480.36 21.30 12 1.21 -56.00 1263.00 45750 20241022 -41.20 2425 20231129 1009.28 45750 -41.20 20241022 3260 725.15 20240422 45750 -41.20 20241022 2425 1009.28 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
8 20241118 101050 57 100.00 KOSDAQ 기계.장비 N N N N N 26000 -650 5 -2.44 6152657850 237685 34.87 26000 26700 25200 34600 18700 26650 25883.16 1.42 0 48283 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6713 -464.29 20.59 12 0.92 -56.00 1263.00 45750 20241022 -43.17 2425 20231129 972.16 45750 -43.17 20241022 3260 697.55 20240422 45750 -43.17 20241022 2425 972.16 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
9 20241118 091049 57 100.00 KOSDAQ 기계.장비 N N N N N 25900 -750 5 -2.81 1982563400 76685 11.25 26000 26300 25200 34600 18700 26650 25844.87 1.42 0 25089 29983 28316 26633 24966 23283 29150 25800 26 7950 100 16520 50 1 25820730 6688 -462.50 20.51 12 0.30 -56.00 1263.00 45750 20241022 -43.39 2425 20231129 968.04 45750 -43.39 20241022 3260 694.48 20240422 45750 -43.39 20241022 2425 968.04 20231129 2.03 N 323280 100 25 억 366662 N N 0 N 00 N
10 20241115 161128 57 100.00 KOSDAQ 기계.장비 N N N N N 26650 -250 5 -0.93 18075269750 678866 87.83 26300 28300 24950 34950 18850 26900 26625.48 1.38 0 15122 29966 28432 27366 25832 24766 27900 25300 26 8050 100 16670 50 1 25820730 6881 -475.89 21.10 12 2.63 -56.00 1263.00 45750 20241022 -41.75 2425 20231129 998.97 45750 -41.75 20241022 3260 717.48 20240422 45750 -41.75 20241022 2425 998.97 20231129 1.99 N 323280 100 25 억 357217 N N 0 N 00 N
11 20241115 151205 57 100.00 KOSDAQ 기계.장비 N N N N N 26600 -300 5 -1.12 17575968200 660117 85.40 26300 28300 24950 34950 18850 26900 26625.41 1.38 0 14388 29966 28432 27366 25832 24766 27900 25300 26 8050 100 16670 50 1 25820730 6868 -475.00 21.06 12 2.56 -56.00 1263.00 45750 20241022 -41.86 2425 20231129 996.91 45750 -41.86 20241022 3260 715.95 20240422 45750 -41.86 20241022 2425 996.91 20231129 1.99 N 323280 100 25 억 357217 N N 0 N 00 N
12 20241115 141149 57 100.00 KOSDAQ 기계.장비 N N N N N 27450 550 2 2.04 15823069750 595006 76.98 26300 28300 24950 34950 18850 26900 26592.97 1.38 0 13077 29966 28432 27366 25832 24766 27900 25300 26 8050 100 16670 50 1 25820730 7088 -490.18 21.73 12 2.30 -56.00 1263.00 45750 20241022 -40.00 2425 20231129 1031.96 45750 -40.00 20241022 3260 742.02 20240422 45750 -40.00 20241022 2425 1031.96 20231129 1.99 N 323280 100 25 억 357217 N N 0 N 00 N