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
455900/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
20241118,161220,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4655783450,197206,96.06,22850,24350,22600,29700,16000,22850,23610.09,0.21,0,38044,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.32,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,376,N,00,N
20241118,151236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4498990400,190522,92.81,22850,24350,22600,29700,16000,22850,23614.05,0.21,0,37929,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.27,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,141241,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4163727850,176193,85.83,22850,24350,22600,29700,16000,22850,23631.66,0.21,0,35754,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.18,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,131226,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23550,700,2,3.06,3870366300,163744,79.76,22850,24350,22600,29700,16000,22850,23636.72,0.21,0,39451,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3520,-30.04,36.06,12,1.10,-784.00,653.00,77700,20240326,-69.69,20500,20240805,14.88,77700,-69.69,20240326,20500,14.88,20240805,77700,-69.69,20240326,20500,14.88,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,121235,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23850,1000,2,4.38,3383508650,143085,69.70,22850,24350,22600,29700,16000,22850,23646.88,0.21,0,33090,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3564,-30.42,36.52,12,0.96,-784.00,653.00,77700,20240326,-69.31,20500,20240805,16.34,77700,-69.31,20240326,20500,16.34,20240805,77700,-69.31,20240326,20500,16.34,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,111234,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24050,1200,2,5.25,2537081250,107988,52.60,22850,24100,22600,29700,16000,22850,23494.15,0.21,0,19920,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3594,-30.68,36.83,12,0.72,-784.00,653.00,77700,20240326,-69.05,20500,20240805,17.32,77700,-69.05,20240326,20500,17.32,20240805,77700,-69.05,20240326,20500,17.32,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,101222,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23550,700,2,3.06,1734987200,74398,36.24,22850,23800,22600,29700,16000,22850,23320.39,0.21,0,11342,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3520,-30.04,36.06,12,0.50,-784.00,653.00,77700,20240326,-69.69,20500,20240805,14.88,77700,-69.69,20240326,20500,14.88,20240805,77700,-69.69,20240326,20500,14.88,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241118,091220,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22800,-50,5,-0.22,329588200,14469,7.05,22850,23100,22600,29700,16000,22850,22778.89,0.21,0,-1116,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3408,-29.08,34.92,12,0.10,-784.00,653.00,77700,20240326,-70.66,20500,20240805,11.22,77700,-70.66,20240326,20500,11.22,20240805,77700,-70.66,20240326,20500,11.22,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N
20241115,161311,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22850,850,2,3.86,4530835550,200052,91.95,21700,23150,21600,28600,15400,22000,22646.78,0.09,0,17903,23666,22832,22416,21582,21166,22625,21375,75,6600,500,13640,50,1,14945381,3415,-29.15,34.99,12,1.34,-784.00,653.00,77700,20240326,-70.59,20500,20240805,11.46,77700,-70.59,20240326,20500,11.46,20240805,77700,-70.59,20240326,20500,11.46,20240805,1.39,N,455900,500,74 억,,14057,N,N,12,N,00,N
20241115,151345,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22800,800,2,3.64,4282470200,189200,86.96,21700,23150,21600,28600,15400,22000,22634.62,0.09,0,14874,23666,22832,22416,21582,21166,22625,21375,75,6600,500,13640,50,1,14945381,3408,-29.08,34.92,12,1.27,-784.00,653.00,77700,20240326,-70.66,20500,20240805,11.22,77700,-70.66,20240326,20500,11.22,20240805,77700,-70.66,20240326,20500,11.22,20240805,1.39,N,455900,500,74 억,,14057,N,N,63,N,00,N
20241115,141329,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23050,1050,2,4.77,3803075750,168248,77.33,21700,23150,21600,28600,15400,22000,22603.99,0.09,0,11168,23666,22832,22416,21582,21166,22625,21375,75,6600,500,13640,50,1,14945381,3445,-29.40,35.30,12,1.13,-784.00,653.00,77700,20240326,-70.33,20500,20240805,12.44,77700,-70.33,20240326,20500,12.44,20240805,77700,-70.33,20240326,20500,12.44,20240805,1.39,N,455900,500,74 억,,14057,N,N,63,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 161220 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23450 600 2 2.63 4655783450 197206 96.06 22850 24350 22600 29700 16000 22850 23610.09 0.21 0 38044 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3505 -29.91 35.91 12 1.32 -784.00 653.00 77700 20240326 -69.82 20500 20240805 14.39 77700 -69.82 20240326 20500 14.39 20240805 77700 -69.82 20240326 20500 14.39 20240805 1.39 N 455900 500 74 억 31889 N N 376 N 00 N
3 20241118 151236 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23450 600 2 2.63 4498990400 190522 92.81 22850 24350 22600 29700 16000 22850 23614.05 0.21 0 37929 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3505 -29.91 35.91 12 1.27 -784.00 653.00 77700 20240326 -69.82 20500 20240805 14.39 77700 -69.82 20240326 20500 14.39 20240805 77700 -69.82 20240326 20500 14.39 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
4 20241118 141241 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23450 600 2 2.63 4163727850 176193 85.83 22850 24350 22600 29700 16000 22850 23631.66 0.21 0 35754 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3505 -29.91 35.91 12 1.18 -784.00 653.00 77700 20240326 -69.82 20500 20240805 14.39 77700 -69.82 20240326 20500 14.39 20240805 77700 -69.82 20240326 20500 14.39 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
5 20241118 131226 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23550 700 2 3.06 3870366300 163744 79.76 22850 24350 22600 29700 16000 22850 23636.72 0.21 0 39451 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3520 -30.04 36.06 12 1.10 -784.00 653.00 77700 20240326 -69.69 20500 20240805 14.88 77700 -69.69 20240326 20500 14.88 20240805 77700 -69.69 20240326 20500 14.88 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
6 20241118 121235 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23850 1000 2 4.38 3383508650 143085 69.70 22850 24350 22600 29700 16000 22850 23646.88 0.21 0 33090 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3564 -30.42 36.52 12 0.96 -784.00 653.00 77700 20240326 -69.31 20500 20240805 16.34 77700 -69.31 20240326 20500 16.34 20240805 77700 -69.31 20240326 20500 16.34 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
7 20241118 111234 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 24050 1200 2 5.25 2537081250 107988 52.60 22850 24100 22600 29700 16000 22850 23494.15 0.21 0 19920 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3594 -30.68 36.83 12 0.72 -784.00 653.00 77700 20240326 -69.05 20500 20240805 17.32 77700 -69.05 20240326 20500 17.32 20240805 77700 -69.05 20240326 20500 17.32 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
8 20241118 101222 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23550 700 2 3.06 1734987200 74398 36.24 22850 23800 22600 29700 16000 22850 23320.39 0.21 0 11342 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3520 -30.04 36.06 12 0.50 -784.00 653.00 77700 20240326 -69.69 20500 20240805 14.88 77700 -69.69 20240326 20500 14.88 20240805 77700 -69.69 20240326 20500 14.88 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
9 20241118 091220 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22800 -50 5 -0.22 329588200 14469 7.05 22850 23100 22600 29700 16000 22850 22778.89 0.21 0 -1116 24083 23466 22533 21916 20983 23775 22225 75 6850 500 14160 50 1 14945381 3408 -29.08 34.92 12 0.10 -784.00 653.00 77700 20240326 -70.66 20500 20240805 11.22 77700 -70.66 20240326 20500 11.22 20240805 77700 -70.66 20240326 20500 11.22 20240805 1.39 N 455900 500 74 억 31889 N N 12 N 00 N
10 20241115 161311 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22850 850 2 3.86 4530835550 200052 91.95 21700 23150 21600 28600 15400 22000 22646.78 0.09 0 17903 23666 22832 22416 21582 21166 22625 21375 75 6600 500 13640 50 1 14945381 3415 -29.15 34.99 12 1.34 -784.00 653.00 77700 20240326 -70.59 20500 20240805 11.46 77700 -70.59 20240326 20500 11.46 20240805 77700 -70.59 20240326 20500 11.46 20240805 1.39 N 455900 500 74 억 14057 N N 12 N 00 N
11 20241115 151345 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 22800 800 2 3.64 4282470200 189200 86.96 21700 23150 21600 28600 15400 22000 22634.62 0.09 0 14874 23666 22832 22416 21582 21166 22625 21375 75 6600 500 13640 50 1 14945381 3408 -29.08 34.92 12 1.27 -784.00 653.00 77700 20240326 -70.66 20500 20240805 11.22 77700 -70.66 20240326 20500 11.22 20240805 77700 -70.66 20240326 20500 11.22 20240805 1.39 N 455900 500 74 억 14057 N N 63 N 00 N
12 20241115 141329 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 23050 1050 2 4.77 3803075750 168248 77.33 21700 23150 21600 28600 15400 22000 22603.99 0.09 0 11168 23666 22832 22416 21582 21166 22625 21375 75 6600 500 13640 50 1 14945381 3445 -29.40 35.30 12 1.13 -784.00 653.00 77700 20240326 -70.33 20500 20240805 12.44 77700 -70.33 20240326 20500 12.44 20240805 77700 -70.33 20240326 20500 12.44 20240805 1.39 N 455900 500 74 억 14057 N N 63 N 00 N