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
451220/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
20241118,161214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-120,5,-1.59,263248460,35143,53.51,7400,7650,7400,9780,5280,7530,7490.78,0.82,0,-13159,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,584,-21.29,2.20,12,0.45,-348.00,3372.00,31350,20240405,-76.36,7030,20241115,5.41,31350,-76.36,20240405,7030,5.41,20241115,31350,-76.36,20240405,7030,5.41,20241115,1.47,N,451220,500,39 억,,64408,N,N,5,N,00,N
20241118,151230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-120,5,-1.59,260778420,34810,53.01,7400,7650,7400,9780,5280,7530,7491.48,0.82,0,-13019,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,584,-21.29,2.20,12,0.44,-348.00,3372.00,31350,20240405,-76.36,7030,20241115,5.41,31350,-76.36,20240405,7030,5.41,20241115,31350,-76.36,20240405,7030,5.41,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-80,5,-1.06,227747880,30363,46.24,7400,7650,7400,9780,5280,7530,7500.84,0.82,0,-11770,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,587,-21.41,2.21,12,0.39,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,131220,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-80,5,-1.06,196495920,26161,39.84,7400,7650,7400,9780,5280,7530,7511.02,0.82,0,-8325,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,587,-21.41,2.21,12,0.33,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,121229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,-10,5,-0.13,146025870,19396,29.54,7400,7650,7400,9780,5280,7530,7528.66,0.82,0,-5946,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,592,-21.61,2.23,12,0.25,-348.00,3372.00,31350,20240405,-76.01,7030,20241115,6.97,31350,-76.01,20240405,7030,6.97,20241115,31350,-76.01,20240405,7030,6.97,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,111228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7540,10,2,0.13,125178160,16623,25.31,7400,7650,7400,9780,5280,7530,7530.42,0.82,0,-3886,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,594,-21.67,2.24,12,0.21,-348.00,3372.00,31350,20240405,-75.95,7030,20241115,7.25,31350,-75.95,20240405,7030,7.25,20241115,31350,-75.95,20240405,7030,7.25,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,101216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7550,20,2,0.27,89387680,11878,18.09,7400,7650,7400,9780,5280,7530,7525.48,0.82,0,-1158,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,595,-21.70,2.24,12,0.15,-348.00,3372.00,31350,20240405,-75.92,7030,20241115,7.40,31350,-75.92,20240405,7030,7.40,20241115,31350,-75.92,20240405,7030,7.40,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241118,091214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7530,0,3,0.00,37636660,5049,7.69,7400,7600,7400,9780,5280,7530,7454.28,0.82,0,-1279,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,593,-21.64,2.23,12,0.06,-348.00,3372.00,31350,20240405,-75.98,7030,20241115,7.11,31350,-75.98,20240405,7030,7.11,20241115,31350,-75.98,20240405,7030,7.11,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N
20241115,161305,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7530,390,2,5.46,477826990,65193,140.35,7190,7610,7030,9280,5000,7140,7329.14,0.70,0,9018,7720,7430,7270,6980,6820,7350,6900,39,2140,500,4420,10,1,7874611,593,-21.64,2.23,12,0.83,-348.00,3372.00,31350,20240405,-75.98,7030,20241115,7.11,31350,-75.98,20240405,7030,7.11,20241115,31350,-75.98,20240405,7030,7.11,20241115,1.47,N,451220,500,39 억,,55368,N,N,39,N,00,N
20241115,151338,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7430,290,2,4.06,422822300,57871,124.59,7190,7610,7030,9280,5000,7140,7306.29,0.70,0,5771,7720,7430,7270,6980,6820,7350,6900,39,2140,500,4420,10,1,7874611,585,-21.35,2.20,12,0.73,-348.00,3372.00,31350,20240405,-76.30,7030,20241115,5.69,31350,-76.30,20240405,7030,5.69,20241115,31350,-76.30,20240405,7030,5.69,20241115,1.47,N,451220,500,39 억,,55368,N,N,39,N,00,N
20241115,141322,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7530,390,2,5.46,371378040,51005,109.81,7190,7610,7030,9280,5000,7140,7281.21,0.70,0,3839,7720,7430,7270,6980,6820,7350,6900,39,2140,500,4420,10,1,7874611,593,-21.64,2.23,12,0.65,-348.00,3372.00,31350,20240405,-75.98,7030,20241115,7.11,31350,-75.98,20240405,7030,7.11,20241115,31350,-75.98,20240405,7030,7.11,20241115,1.47,N,451220,500,39 억,,55368,N,N,39,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 161214 57 100.00 KOSDAQ 기계.장비 N N N N N 7410 -120 5 -1.59 263248460 35143 53.51 7400 7650 7400 9780 5280 7530 7490.78 0.82 0 -13159 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 584 -21.29 2.20 12 0.45 -348.00 3372.00 31350 20240405 -76.36 7030 20241115 5.41 31350 -76.36 20240405 7030 5.41 20241115 31350 -76.36 20240405 7030 5.41 20241115 1.47 N 451220 500 39 억 64408 N N 5 N 00 N
3 20241118 151230 57 100.00 KOSDAQ 기계.장비 N N N N N 7410 -120 5 -1.59 260778420 34810 53.01 7400 7650 7400 9780 5280 7530 7491.48 0.82 0 -13019 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 584 -21.29 2.20 12 0.44 -348.00 3372.00 31350 20240405 -76.36 7030 20241115 5.41 31350 -76.36 20240405 7030 5.41 20241115 31350 -76.36 20240405 7030 5.41 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
4 20241118 141234 57 100.00 KOSDAQ 기계.장비 N N N N N 7450 -80 5 -1.06 227747880 30363 46.24 7400 7650 7400 9780 5280 7530 7500.84 0.82 0 -11770 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 587 -21.41 2.21 12 0.39 -348.00 3372.00 31350 20240405 -76.24 7030 20241115 5.97 31350 -76.24 20240405 7030 5.97 20241115 31350 -76.24 20240405 7030 5.97 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
5 20241118 131220 57 100.00 KOSDAQ 기계.장비 N N N N N 7450 -80 5 -1.06 196495920 26161 39.84 7400 7650 7400 9780 5280 7530 7511.02 0.82 0 -8325 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 587 -21.41 2.21 12 0.33 -348.00 3372.00 31350 20240405 -76.24 7030 20241115 5.97 31350 -76.24 20240405 7030 5.97 20241115 31350 -76.24 20240405 7030 5.97 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
6 20241118 121229 57 100.00 KOSDAQ 기계.장비 N N N N N 7520 -10 5 -0.13 146025870 19396 29.54 7400 7650 7400 9780 5280 7530 7528.66 0.82 0 -5946 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 592 -21.61 2.23 12 0.25 -348.00 3372.00 31350 20240405 -76.01 7030 20241115 6.97 31350 -76.01 20240405 7030 6.97 20241115 31350 -76.01 20240405 7030 6.97 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
7 20241118 111228 57 100.00 KOSDAQ 기계.장비 N N N N N 7540 10 2 0.13 125178160 16623 25.31 7400 7650 7400 9780 5280 7530 7530.42 0.82 0 -3886 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 594 -21.67 2.24 12 0.21 -348.00 3372.00 31350 20240405 -75.95 7030 20241115 7.25 31350 -75.95 20240405 7030 7.25 20241115 31350 -75.95 20240405 7030 7.25 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
8 20241118 101216 57 100.00 KOSDAQ 기계.장비 N N N N N 7550 20 2 0.27 89387680 11878 18.09 7400 7650 7400 9780 5280 7530 7525.48 0.82 0 -1158 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 595 -21.70 2.24 12 0.15 -348.00 3372.00 31350 20240405 -75.92 7030 20241115 7.40 31350 -75.92 20240405 7030 7.40 20241115 31350 -75.92 20240405 7030 7.40 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
9 20241118 091214 57 100.00 KOSDAQ 기계.장비 N N N N N 7530 0 3 0.00 37636660 5049 7.69 7400 7600 7400 9780 5280 7530 7454.28 0.82 0 -1279 7970 7750 7390 7170 6810 7860 7280 39 2250 500 4660 10 1 7874611 593 -21.64 2.23 12 0.06 -348.00 3372.00 31350 20240405 -75.98 7030 20241115 7.11 31350 -75.98 20240405 7030 7.11 20241115 31350 -75.98 20240405 7030 7.11 20241115 1.47 N 451220 500 39 억 64408 N N 0 N 00 N
10 20241115 161305 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7530 390 2 5.46 477826990 65193 140.35 7190 7610 7030 9280 5000 7140 7329.14 0.70 0 9018 7720 7430 7270 6980 6820 7350 6900 39 2140 500 4420 10 1 7874611 593 -21.64 2.23 12 0.83 -348.00 3372.00 31350 20240405 -75.98 7030 20241115 7.11 31350 -75.98 20240405 7030 7.11 20241115 31350 -75.98 20240405 7030 7.11 20241115 1.47 N 451220 500 39 억 55368 N N 39 N 00 N
11 20241115 151338 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7430 290 2 4.06 422822300 57871 124.59 7190 7610 7030 9280 5000 7140 7306.29 0.70 0 5771 7720 7430 7270 6980 6820 7350 6900 39 2140 500 4420 10 1 7874611 585 -21.35 2.20 12 0.73 -348.00 3372.00 31350 20240405 -76.30 7030 20241115 5.69 31350 -76.30 20240405 7030 5.69 20241115 31350 -76.30 20240405 7030 5.69 20241115 1.47 N 451220 500 39 억 55368 N N 39 N 00 N
12 20241115 141322 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 7530 390 2 5.46 371378040 51005 109.81 7190 7610 7030 9280 5000 7140 7281.21 0.70 0 3839 7720 7430 7270 6980 6820 7350 6900 39 2140 500 4420 10 1 7874611 593 -21.64 2.23 12 0.65 -348.00 3372.00 31350 20240405 -75.98 7030 20241115 7.11 31350 -75.98 20240405 7030 7.11 20241115 31350 -75.98 20240405 7030 7.11 20241115 1.47 N 451220 500 39 억 55368 N N 39 N 00 N