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
036090/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
20241118,160414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,11,2,1.43,1626684275,2100707,74.95,770,784,760,997,537,767,774.36,0.87,0,241230,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,921,-3.41,0.78,12,1.77,-228.00,996.00,1124,20240305,-30.78,606,20240805,28.38,1124,-30.78,20240305,606,28.38,20240805,1124,-30.78,20240305,606,28.38,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,150416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,9,2,1.17,1568232882,2025520,72.27,770,784,760,997,537,767,774.26,0.87,0,241843,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,919,-3.40,0.78,12,1.71,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,1124,-30.96,20240305,606,28.05,20240805,1124,-30.96,20240305,606,28.05,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,140419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,8,2,1.04,1460036490,1885982,67.29,770,784,760,997,537,767,774.17,0.87,0,245507,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,918,-3.40,0.78,12,1.59,-228.00,996.00,1124,20240305,-31.05,606,20240805,27.89,1124,-31.05,20240305,606,27.89,20240805,1124,-31.05,20240305,606,27.89,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,130416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,5,2,0.65,1340201304,1731066,61.76,770,784,760,997,537,767,774.23,0.87,0,221844,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,914,-3.39,0.78,12,1.46,-228.00,996.00,1124,20240305,-31.32,606,20240805,27.39,1124,-31.32,20240305,606,27.39,20240805,1124,-31.32,20240305,606,27.39,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,120418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,3,2,0.39,1166506037,1504186,53.67,770,784,760,997,537,767,775.53,0.87,0,180724,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,912,-3.38,0.77,12,1.27,-228.00,996.00,1124,20240305,-31.49,606,20240805,27.06,1124,-31.49,20240305,606,27.06,20240805,1124,-31.49,20240305,606,27.06,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,110417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,782,15,2,1.96,945848080,1219150,43.50,770,784,760,997,537,767,775.86,0.87,0,159797,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,926,-3.43,0.79,12,1.03,-228.00,996.00,1124,20240305,-30.43,606,20240805,29.04,1124,-30.43,20240305,606,29.04,20240805,1124,-30.43,20240305,606,29.04,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,100415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,9,2,1.17,747451830,963983,34.39,770,784,760,997,537,767,775.42,0.87,0,79832,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,919,-3.40,0.78,12,0.81,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,1124,-30.96,20240305,606,28.05,20240805,1124,-30.96,20240305,606,28.05,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241118,090413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,4,2,0.52,111747318,145691,5.20,770,772,760,997,537,767,767.02,0.87,0,-20119,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,913,-3.38,0.77,12,0.12,-228.00,996.00,1124,20240305,-31.41,606,20240805,27.23,1124,-31.41,20240305,606,27.23,20240805,1124,-31.41,20240305,606,27.23,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N
20241115,160426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,767,-3,5,-0.39,2126954255,2789113,81.34,747,787,741,1001,539,770,762.58,0.71,0,194696,858,813,791,746,724,803,736,592,231,500,490,1,1,118392284,908,-3.36,0.77,12,2.36,-228.00,996.00,1124,20240305,-31.76,606,20240805,26.57,1124,-31.76,20240305,606,26.57,20240805,1124,-31.76,20240305,606,26.57,20240805,2.47,N,036090,500,591 억,,838723,N,N,0,N,00,N
20241115,150436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,771,1,2,0.13,2026248274,2658216,77.52,747,787,741,1001,539,770,762.25,0.71,0,178686,858,813,791,746,724,803,736,592,231,500,490,1,1,118392284,913,-3.38,0.77,12,2.25,-228.00,996.00,1124,20240305,-31.41,606,20240805,27.23,1124,-31.41,20240305,606,27.23,20240805,1124,-31.41,20240305,606,27.23,20240805,2.47,N,036090,500,591 억,,838723,N,N,0,N,00,N
20241115,140432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,766,-4,5,-0.52,1902952457,2497960,72.85,747,787,741,1001,539,770,761.80,0.71,0,191186,858,813,791,746,724,803,736,592,231,500,490,1,1,118392284,907,-3.36,0.77,12,2.11,-228.00,996.00,1124,20240305,-31.85,606,20240805,26.40,1124,-31.85,20240305,606,26.40,20240805,1124,-31.85,20240305,606,26.40,20240805,2.47,N,036090,500,591 억,,838723,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 160414 57 100.00 KOSDAQ 기계.장비 N N N N N 778 11 2 1.43 1626684275 2100707 74.95 770 784 760 997 537 767 774.36 0.87 0 241230 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 921 -3.41 0.78 12 1.77 -228.00 996.00 1124 20240305 -30.78 606 20240805 28.38 1124 -30.78 20240305 606 28.38 20240805 1124 -30.78 20240305 606 28.38 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
3 20241118 150416 57 100.00 KOSDAQ 기계.장비 N N N N N 776 9 2 1.17 1568232882 2025520 72.27 770 784 760 997 537 767 774.26 0.87 0 241843 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 919 -3.40 0.78 12 1.71 -228.00 996.00 1124 20240305 -30.96 606 20240805 28.05 1124 -30.96 20240305 606 28.05 20240805 1124 -30.96 20240305 606 28.05 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
4 20241118 140419 57 100.00 KOSDAQ 기계.장비 N N N N N 775 8 2 1.04 1460036490 1885982 67.29 770 784 760 997 537 767 774.17 0.87 0 245507 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 918 -3.40 0.78 12 1.59 -228.00 996.00 1124 20240305 -31.05 606 20240805 27.89 1124 -31.05 20240305 606 27.89 20240805 1124 -31.05 20240305 606 27.89 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
5 20241118 130416 57 100.00 KOSDAQ 기계.장비 N N N N N 772 5 2 0.65 1340201304 1731066 61.76 770 784 760 997 537 767 774.23 0.87 0 221844 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 914 -3.39 0.78 12 1.46 -228.00 996.00 1124 20240305 -31.32 606 20240805 27.39 1124 -31.32 20240305 606 27.39 20240805 1124 -31.32 20240305 606 27.39 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
6 20241118 120418 57 100.00 KOSDAQ 기계.장비 N N N N N 770 3 2 0.39 1166506037 1504186 53.67 770 784 760 997 537 767 775.53 0.87 0 180724 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 912 -3.38 0.77 12 1.27 -228.00 996.00 1124 20240305 -31.49 606 20240805 27.06 1124 -31.49 20240305 606 27.06 20240805 1124 -31.49 20240305 606 27.06 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
7 20241118 110417 57 100.00 KOSDAQ 기계.장비 N N N N N 782 15 2 1.96 945848080 1219150 43.50 770 784 760 997 537 767 775.86 0.87 0 159797 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 926 -3.43 0.79 12 1.03 -228.00 996.00 1124 20240305 -30.43 606 20240805 29.04 1124 -30.43 20240305 606 29.04 20240805 1124 -30.43 20240305 606 29.04 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
8 20241118 100415 57 100.00 KOSDAQ 기계.장비 N N N N N 776 9 2 1.17 747451830 963983 34.39 770 784 760 997 537 767 775.42 0.87 0 79832 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 919 -3.40 0.78 12 0.81 -228.00 996.00 1124 20240305 -30.96 606 20240805 28.05 1124 -30.96 20240305 606 28.05 20240805 1124 -30.96 20240305 606 28.05 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
9 20241118 090413 57 100.00 KOSDAQ 기계.장비 N N N N N 771 4 2 0.52 111747318 145691 5.20 770 772 760 997 537 767 767.02 0.87 0 -20119 811 789 765 743 719 800 754 592 230 500 490 1 1 118392284 913 -3.38 0.77 12 0.12 -228.00 996.00 1124 20240305 -31.41 606 20240805 27.23 1124 -31.41 20240305 606 27.23 20240805 1124 -31.41 20240305 606 27.23 20240805 2.37 N 036090 500 591 억 1031852 N N 0 N 00 N
10 20241115 160426 57 100.00 KOSDAQ 기계.장비 N N N N N 767 -3 5 -0.39 2126954255 2789113 81.34 747 787 741 1001 539 770 762.58 0.71 0 194696 858 813 791 746 724 803 736 592 231 500 490 1 1 118392284 908 -3.36 0.77 12 2.36 -228.00 996.00 1124 20240305 -31.76 606 20240805 26.57 1124 -31.76 20240305 606 26.57 20240805 1124 -31.76 20240305 606 26.57 20240805 2.47 N 036090 500 591 억 838723 N N 0 N 00 N
11 20241115 150436 57 100.00 KOSDAQ 기계.장비 N N N N N 771 1 2 0.13 2026248274 2658216 77.52 747 787 741 1001 539 770 762.25 0.71 0 178686 858 813 791 746 724 803 736 592 231 500 490 1 1 118392284 913 -3.38 0.77 12 2.25 -228.00 996.00 1124 20240305 -31.41 606 20240805 27.23 1124 -31.41 20240305 606 27.23 20240805 1124 -31.41 20240305 606 27.23 20240805 2.47 N 036090 500 591 억 838723 N N 0 N 00 N
12 20241115 140432 57 100.00 KOSDAQ 기계.장비 N N N N N 766 -4 5 -0.52 1902952457 2497960 72.85 747 787 741 1001 539 770 761.80 0.71 0 191186 858 813 791 746 724 803 736 592 231 500 490 1 1 118392284 907 -3.36 0.77 12 2.11 -228.00 996.00 1124 20240305 -31.85 606 20240805 26.40 1124 -31.85 20240305 606 26.40 20240805 1124 -31.85 20240305 606 26.40 20240805 2.47 N 036090 500 591 억 838723 N N 0 N 00 N