ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018000/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
20241121,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,566,-1,5,-0.18,88875784,155970,73.23,570,580,563,737,397,567,569.83,0.88,0,-6182,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,953,-2.89,1.30,12,0.09,-196.00,435.00,1491,20231123,-62.04,555,20241113,1.98,1275,-55.61,20240401,555,1.98,20241113,1634,-65.36,20231123,555,1.98,20241113,0.02,N,018000,500,841 억,,1481520,N,N,51,N,00,N
20241121,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,572,5,2,0.88,82395479,144572,67.88,570,580,563,737,397,567,569.93,0.88,0,-2172,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,963,-2.92,1.31,12,0.09,-196.00,435.00,1491,20231123,-61.64,555,20241113,3.06,1275,-55.14,20240401,555,3.06,20241113,1634,-64.99,20231123,555,3.06,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,6,2,1.06,73345359,128705,60.43,570,580,563,737,397,567,569.87,0.88,0,-903,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,965,-2.92,1.32,12,0.08,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,130327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,1,2,0.18,55648504,97706,45.87,570,580,563,737,397,567,569.55,0.88,0,-9833,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,956,-2.90,1.31,12,0.06,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1634,-65.24,20231123,555,2.34,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,120327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,2,2,0.35,44011147,77333,36.31,570,580,563,737,397,567,569.11,0.88,0,-11149,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,958,-2.90,1.31,12,0.05,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,110327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,570,3,2,0.53,41053465,72140,33.87,570,580,563,737,397,567,569.08,0.88,0,-11149,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,960,-2.91,1.31,12,0.04,-196.00,435.00,1491,20231123,-61.77,555,20241113,2.70,1275,-55.29,20240401,555,2.70,20241113,1634,-65.12,20231123,555,2.70,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,568,1,2,0.18,16266491,28639,13.45,570,580,563,737,397,567,567.98,0.88,0,-3550,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,956,-2.90,1.31,12,0.02,-196.00,435.00,1491,20231123,-61.90,555,20241113,2.34,1275,-55.45,20240401,555,2.34,20241113,1634,-65.24,20231123,555,2.34,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241121,090327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,12,2,2.12,904687,1586,0.74,570,580,563,737,397,567,570.42,0.88,0,-190,584,575,569,560,554,572,557,842,170,500,380,1,1,168391564,975,-2.95,1.33,12,0.00,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.02,N,018000,500,841 억,,1481520,N,N,111,N,00,N
20241120,160325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,567,-7,5,-1.22,120660531,212672,72.89,574,578,563,746,402,574,567.36,0.89,0,-18958,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,955,-2.89,1.30,12,0.13,-196.00,435.00,1491,20231123,-61.97,555,20241113,2.16,1275,-55.53,20240401,555,2.16,20241113,1634,-65.30,20231123,555,2.16,20241113,0.02,N,018000,500,841 억,,1499901,N,N,111,N,00,N
20241120,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,107554114,189478,64.94,574,578,563,746,402,574,567.63,0.89,0,-17867,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.11,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,N,00,N
20241120,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,569,-5,5,-0.87,91409952,161004,55.18,574,578,563,746,402,574,567.75,0.89,0,-7130,594,583,574,563,554,579,559,842,172,500,390,1,1,168391564,958,-2.90,1.31,12,0.10,-196.00,435.00,1491,20231123,-61.84,555,20241113,2.52,1275,-55.37,20240401,555,2.52,20241113,1634,-65.18,20231123,555,2.52,20241113,0.02,N,018000,500,841 억,,1499901,N,N,132,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 20241121 160324 57 100.00 KOSDAQ 기계.장비 N N N N N 566 -1 5 -0.18 88875784 155970 73.23 570 580 563 737 397 567 569.83 0.88 0 -6182 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 953 -2.89 1.30 12 0.09 -196.00 435.00 1491 20231123 -62.04 555 20241113 1.98 1275 -55.61 20240401 555 1.98 20241113 1634 -65.36 20231123 555 1.98 20241113 0.02 N 018000 500 841 억 1481520 N N 51 N 00 N
3 20241121 150329 57 100.00 KOSDAQ 기계.장비 N N N N N 572 5 2 0.88 82395479 144572 67.88 570 580 563 737 397 567 569.93 0.88 0 -2172 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 963 -2.92 1.31 12 0.09 -196.00 435.00 1491 20231123 -61.64 555 20241113 3.06 1275 -55.14 20240401 555 3.06 20241113 1634 -64.99 20231123 555 3.06 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
4 20241121 140330 57 100.00 KOSDAQ 기계.장비 N N N N N 573 6 2 1.06 73345359 128705 60.43 570 580 563 737 397 567 569.87 0.88 0 -903 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 965 -2.92 1.32 12 0.08 -196.00 435.00 1491 20231123 -61.57 555 20241113 3.24 1275 -55.06 20240401 555 3.24 20241113 1634 -64.93 20231123 555 3.24 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
5 20241121 130327 57 100.00 KOSDAQ 기계.장비 N N N N N 568 1 2 0.18 55648504 97706 45.87 570 580 563 737 397 567 569.55 0.88 0 -9833 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 956 -2.90 1.31 12 0.06 -196.00 435.00 1491 20231123 -61.90 555 20241113 2.34 1275 -55.45 20240401 555 2.34 20241113 1634 -65.24 20231123 555 2.34 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
6 20241121 120327 57 100.00 KOSDAQ 기계.장비 N N N N N 569 2 2 0.35 44011147 77333 36.31 570 580 563 737 397 567 569.11 0.88 0 -11149 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 958 -2.90 1.31 12 0.05 -196.00 435.00 1491 20231123 -61.84 555 20241113 2.52 1275 -55.37 20240401 555 2.52 20241113 1634 -65.18 20231123 555 2.52 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
7 20241121 110327 57 100.00 KOSDAQ 기계.장비 N N N N N 570 3 2 0.53 41053465 72140 33.87 570 580 563 737 397 567 569.08 0.88 0 -11149 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 960 -2.91 1.31 12 0.04 -196.00 435.00 1491 20231123 -61.77 555 20241113 2.70 1275 -55.29 20240401 555 2.70 20241113 1634 -65.12 20231123 555 2.70 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
8 20241121 100328 57 100.00 KOSDAQ 기계.장비 N N N N N 568 1 2 0.18 16266491 28639 13.45 570 580 563 737 397 567 567.98 0.88 0 -3550 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 956 -2.90 1.31 12 0.02 -196.00 435.00 1491 20231123 -61.90 555 20241113 2.34 1275 -55.45 20240401 555 2.34 20241113 1634 -65.24 20231123 555 2.34 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
9 20241121 090327 57 100.00 KOSDAQ 기계.장비 N N N N N 579 12 2 2.12 904687 1586 0.74 570 580 563 737 397 567 570.42 0.88 0 -190 584 575 569 560 554 572 557 842 170 500 380 1 1 168391564 975 -2.95 1.33 12 0.00 -196.00 435.00 1491 20231123 -61.17 555 20241113 4.32 1275 -54.59 20240401 555 4.32 20241113 1634 -64.57 20231123 555 4.32 20241113 0.02 N 018000 500 841 억 1481520 N N 111 N 00 N
10 20241120 160325 57 100.00 KOSDAQ 기계.장비 N N N N N 567 -7 5 -1.22 120660531 212672 72.89 574 578 563 746 402 574 567.36 0.89 0 -18958 594 583 574 563 554 579 559 842 172 500 390 1 1 168391564 955 -2.89 1.30 12 0.13 -196.00 435.00 1491 20231123 -61.97 555 20241113 2.16 1275 -55.53 20240401 555 2.16 20241113 1634 -65.30 20231123 555 2.16 20241113 0.02 N 018000 500 841 억 1499901 N N 111 N 00 N
11 20241120 150330 57 100.00 KOSDAQ 기계.장비 N N N N N 569 -5 5 -0.87 107554114 189478 64.94 574 578 563 746 402 574 567.63 0.89 0 -17867 594 583 574 563 554 579 559 842 172 500 390 1 1 168391564 958 -2.90 1.31 12 0.11 -196.00 435.00 1491 20231123 -61.84 555 20241113 2.52 1275 -55.37 20240401 555 2.52 20241113 1634 -65.18 20231123 555 2.52 20241113 0.02 N 018000 500 841 억 1499901 N N 132 N 00 N
12 20241120 140330 57 100.00 KOSDAQ 기계.장비 N N N N N 569 -5 5 -0.87 91409952 161004 55.18 574 578 563 746 402 574 567.75 0.89 0 -7130 594 583 574 563 554 579 559 842 172 500 390 1 1 168391564 958 -2.90 1.31 12 0.10 -196.00 435.00 1491 20231123 -61.84 555 20241113 2.52 1275 -55.37 20240401 555 2.52 20241113 1634 -65.18 20231123 555 2.52 20241113 0.02 N 018000 500 841 억 1499901 N N 132 N 00 N