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
378340/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
20241118,161129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14440,-130,5,-0.89,5783489960,395612,38.05,14570,14890,14330,18940,10200,14570,14619.52,1.69,0,-47697,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3074,-43.23,2.40,12,1.86,-334.00,6025.00,35700,20240329,-59.55,11880,20240808,21.55,35700,-59.55,20240329,11880,21.55,20240808,35700,-59.55,20240329,11880,21.55,20240808,3.15,N,378340,500,106 억,,360405,N,N,127,N,00,N
20241118,151144,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14400,-170,5,-1.17,5567513420,380656,36.61,14570,14890,14330,18940,10200,14570,14626.12,1.69,0,-52116,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3065,-43.11,2.39,12,1.79,-334.00,6025.00,35700,20240329,-59.66,11880,20240808,21.21,35700,-59.66,20240329,11880,21.21,20240808,35700,-59.66,20240329,11880,21.21,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,141146,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14450,-120,5,-0.82,4869394700,332136,31.95,14570,14890,14400,18940,10200,14570,14660.87,1.69,0,-52609,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3076,-43.26,2.40,12,1.56,-334.00,6025.00,35700,20240329,-59.52,11880,20240808,21.63,35700,-59.52,20240329,11880,21.63,20240808,35700,-59.52,20240329,11880,21.63,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,131136,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14630,60,2,0.41,4170547590,283953,27.31,14570,14890,14400,18940,10200,14570,14687.50,1.69,0,-45353,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3114,-43.80,2.43,12,1.33,-334.00,6025.00,35700,20240329,-59.02,11880,20240808,23.15,35700,-59.02,20240329,11880,23.15,20240808,35700,-59.02,20240329,11880,23.15,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,121142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14640,70,2,0.48,3798926160,258425,24.86,14570,14890,14400,18940,10200,14570,14700.36,1.69,0,-41022,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3116,-43.83,2.43,12,1.21,-334.00,6025.00,35700,20240329,-58.99,11880,20240808,23.23,35700,-58.99,20240329,11880,23.23,20240808,35700,-58.99,20240329,11880,23.23,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,111142,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14680,110,2,0.75,3428179110,233057,22.42,14570,14890,14400,18940,10200,14570,14709.68,1.69,0,-36872,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3125,-43.95,2.44,12,1.09,-334.00,6025.00,35700,20240329,-58.88,11880,20240808,23.57,35700,-58.88,20240329,11880,23.57,20240808,35700,-58.88,20240329,11880,23.57,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,101130,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14790,220,2,1.51,2580274100,175353,16.87,14570,14890,14400,18940,10200,14570,14714.83,1.69,0,-26672,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3148,-44.28,2.45,12,0.82,-334.00,6025.00,35700,20240329,-58.57,11880,20240808,24.49,35700,-58.57,20240329,11880,24.49,20240808,35700,-58.57,20240329,11880,24.49,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241118,091130,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14500,-70,5,-0.48,576196320,39452,3.79,14570,14850,14500,18940,10200,14570,14605.09,1.69,0,-9390,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3086,-43.41,2.41,12,0.19,-334.00,6025.00,35700,20240329,-59.38,11880,20240808,22.05,35700,-59.38,20240329,11880,22.05,20240808,35700,-59.38,20240329,11880,22.05,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N
20241115,161218,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14570,-1430,5,-8.94,14886998520,1030739,75.08,15120,15460,13950,20800,11200,16000,14442.72,1.40,0,58295,20320,18160,17080,14920,13840,17620,14380,106,4800,500,11200,10,1,21285882,3101,-43.62,2.42,12,4.84,-334.00,6025.00,35700,20240329,-59.19,11880,20240808,22.64,35700,-59.19,20240329,11880,22.64,20240808,35700,-59.19,20240329,11880,22.64,20240808,3.17,N,378340,500,106 억,,297481,N,N,317,N,00,N
20241115,151248,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14610,-1390,5,-8.69,14463077120,1001705,72.96,15120,15460,13950,20800,11200,16000,14438.30,1.40,0,48986,20320,18160,17080,14920,13840,17620,14380,106,4800,500,11200,10,1,21285882,3110,-43.74,2.42,12,4.71,-334.00,6025.00,35700,20240329,-59.08,11880,20240808,22.98,35700,-59.08,20240329,11880,22.98,20240808,35700,-59.08,20240329,11880,22.98,20240808,3.17,N,378340,500,106 억,,297481,N,N,228,N,00,N
20241115,141233,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14720,-1280,5,-8.00,12905757470,895696,65.24,15120,15460,13950,20800,11200,16000,14408.46,1.40,0,41975,20320,18160,17080,14920,13840,17620,14380,106,4800,500,11200,10,1,21285882,3133,-44.07,2.44,12,4.21,-334.00,6025.00,35700,20240329,-58.77,11880,20240808,23.91,35700,-58.77,20240329,11880,23.91,20240808,35700,-58.77,20240329,11880,23.91,20240808,3.17,N,378340,500,106 억,,297481,N,N,228,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 161129 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14440 -130 5 -0.89 5783489960 395612 38.05 14570 14890 14330 18940 10200 14570 14619.52 1.69 0 -47697 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3074 -43.23 2.40 12 1.86 -334.00 6025.00 35700 20240329 -59.55 11880 20240808 21.55 35700 -59.55 20240329 11880 21.55 20240808 35700 -59.55 20240329 11880 21.55 20240808 3.15 N 378340 500 106 억 360405 N N 127 N 00 N
3 20241118 151144 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14400 -170 5 -1.17 5567513420 380656 36.61 14570 14890 14330 18940 10200 14570 14626.12 1.69 0 -52116 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3065 -43.11 2.39 12 1.79 -334.00 6025.00 35700 20240329 -59.66 11880 20240808 21.21 35700 -59.66 20240329 11880 21.21 20240808 35700 -59.66 20240329 11880 21.21 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
4 20241118 141146 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14450 -120 5 -0.82 4869394700 332136 31.95 14570 14890 14400 18940 10200 14570 14660.87 1.69 0 -52609 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3076 -43.26 2.40 12 1.56 -334.00 6025.00 35700 20240329 -59.52 11880 20240808 21.63 35700 -59.52 20240329 11880 21.63 20240808 35700 -59.52 20240329 11880 21.63 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
5 20241118 131136 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14630 60 2 0.41 4170547590 283953 27.31 14570 14890 14400 18940 10200 14570 14687.50 1.69 0 -45353 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3114 -43.80 2.43 12 1.33 -334.00 6025.00 35700 20240329 -59.02 11880 20240808 23.15 35700 -59.02 20240329 11880 23.15 20240808 35700 -59.02 20240329 11880 23.15 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
6 20241118 121142 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14640 70 2 0.48 3798926160 258425 24.86 14570 14890 14400 18940 10200 14570 14700.36 1.69 0 -41022 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3116 -43.83 2.43 12 1.21 -334.00 6025.00 35700 20240329 -58.99 11880 20240808 23.23 35700 -58.99 20240329 11880 23.23 20240808 35700 -58.99 20240329 11880 23.23 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
7 20241118 111142 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14680 110 2 0.75 3428179110 233057 22.42 14570 14890 14400 18940 10200 14570 14709.68 1.69 0 -36872 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3125 -43.95 2.44 12 1.09 -334.00 6025.00 35700 20240329 -58.88 11880 20240808 23.57 35700 -58.88 20240329 11880 23.57 20240808 35700 -58.88 20240329 11880 23.57 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
8 20241118 101130 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14790 220 2 1.51 2580274100 175353 16.87 14570 14890 14400 18940 10200 14570 14714.83 1.69 0 -26672 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3148 -44.28 2.45 12 0.82 -334.00 6025.00 35700 20240329 -58.57 11880 20240808 24.49 35700 -58.57 20240329 11880 24.49 20240808 35700 -58.57 20240329 11880 24.49 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
9 20241118 091130 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14500 -70 5 -0.48 576196320 39452 3.79 14570 14850 14500 18940 10200 14570 14605.09 1.69 0 -9390 16170 15370 14660 13860 13150 15015 13505 106 4370 500 10190 10 1 21285882 3086 -43.41 2.41 12 0.19 -334.00 6025.00 35700 20240329 -59.38 11880 20240808 22.05 35700 -59.38 20240329 11880 22.05 20240808 35700 -59.38 20240329 11880 22.05 20240808 3.15 N 378340 500 106 억 360405 N N 317 N 00 N
10 20241115 161218 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14570 -1430 5 -8.94 14886998520 1030739 75.08 15120 15460 13950 20800 11200 16000 14442.72 1.40 0 58295 20320 18160 17080 14920 13840 17620 14380 106 4800 500 11200 10 1 21285882 3101 -43.62 2.42 12 4.84 -334.00 6025.00 35700 20240329 -59.19 11880 20240808 22.64 35700 -59.19 20240329 11880 22.64 20240808 35700 -59.19 20240329 11880 22.64 20240808 3.17 N 378340 500 106 억 297481 N N 317 N 00 N
11 20241115 151248 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14610 -1390 5 -8.69 14463077120 1001705 72.96 15120 15460 13950 20800 11200 16000 14438.30 1.40 0 48986 20320 18160 17080 14920 13840 17620 14380 106 4800 500 11200 10 1 21285882 3110 -43.74 2.42 12 4.71 -334.00 6025.00 35700 20240329 -59.08 11880 20240808 22.98 35700 -59.08 20240329 11880 22.98 20240808 35700 -59.08 20240329 11880 22.98 20240808 3.17 N 378340 500 106 억 297481 N N 228 N 00 N
12 20241115 141233 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14720 -1280 5 -8.00 12905757470 895696 65.24 15120 15460 13950 20800 11200 16000 14408.46 1.40 0 41975 20320 18160 17080 14920 13840 17620 14380 106 4800 500 11200 10 1 21285882 3133 -44.07 2.44 12 4.21 -334.00 6025.00 35700 20240329 -58.77 11880 20240808 23.91 35700 -58.77 20240329 11880 23.91 20240808 35700 -58.77 20240329 11880 23.91 20240808 3.17 N 378340 500 106 억 297481 N N 228 N 00 N