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
036200/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
20241118,160416,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5860,0,3,0.00,810743650,136834,98.00,5870,6040,5810,7610,4110,5860,5925.24,5.17,0,-23529,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1797,9.85,0.82,12,0.45,595.00,7110.00,12480,20240704,-53.04,5700,20241114,2.81,12480,-53.04,20240704,5700,2.81,20241114,12480,-53.04,20240704,5700,2.81,20241114,3.74,N,036200,500,153 억,,1586843,N,N,5,N,00,N
20241118,150418,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5850,-10,5,-0.17,747608560,126048,90.28,5870,6040,5810,7610,4110,5860,5931.14,5.17,0,-25688,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1794,9.83,0.82,12,0.41,595.00,7110.00,12480,20240704,-53.12,5700,20241114,2.63,12480,-53.12,20240704,5700,2.63,20241114,12480,-53.12,20240704,5700,2.63,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,140420,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5890,30,2,0.51,607275210,101999,73.05,5870,6040,5860,7610,4110,5860,5953.74,5.17,0,-32930,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1806,9.90,0.83,12,0.33,595.00,7110.00,12480,20240704,-52.80,5700,20241114,3.33,12480,-52.80,20240704,5700,3.33,20241114,12480,-52.80,20240704,5700,3.33,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,130417,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5910,50,2,0.85,509925270,85515,61.25,5870,6040,5860,7610,4110,5860,5962.99,5.17,0,-26611,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1812,9.93,0.83,12,0.28,595.00,7110.00,12480,20240704,-52.64,5700,20241114,3.68,12480,-52.64,20240704,5700,3.68,20241114,12480,-52.64,20240704,5700,3.68,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,120419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5940,80,2,1.37,471201540,78969,56.56,5870,6040,5860,7610,4110,5860,5966.92,5.17,0,-23822,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1821,9.98,0.84,12,0.26,595.00,7110.00,12480,20240704,-52.40,5700,20241114,4.21,12480,-52.40,20240704,5700,4.21,20241114,12480,-52.40,20240704,5700,4.21,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,110419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5980,120,2,2.05,380683260,63779,45.68,5870,6040,5860,7610,4110,5860,5968.79,5.17,0,-21060,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1834,10.05,0.84,12,0.21,595.00,7110.00,12480,20240704,-52.08,5700,20241114,4.91,12480,-52.08,20240704,5700,4.91,20241114,12480,-52.08,20240704,5700,4.91,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,100417,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6020,160,2,2.73,190750590,32085,22.98,5870,6040,5860,7610,4110,5860,5945.16,5.17,0,-5610,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1846,10.12,0.85,12,0.10,595.00,7110.00,12480,20240704,-51.76,5700,20241114,5.61,12480,-51.76,20240704,5700,5.61,20241114,12480,-51.76,20240704,5700,5.61,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241118,090414,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5880,20,2,0.34,33774840,5735,4.11,5870,5970,5870,7610,4110,5860,5889.25,5.17,0,-1181,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1803,9.88,0.83,12,0.02,595.00,7110.00,12480,20240704,-52.88,5700,20241114,3.16,12480,-52.88,20240704,5700,3.16,20241114,12480,-52.88,20240704,5700,3.16,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N
20241115,160427,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5860,150,2,2.63,813505140,139216,72.64,5700,5990,5700,7420,4000,5710,5843.47,5.10,0,22912,6063,5886,5793,5616,5523,5840,5570,153,1710,500,4110,10,1,30664223,1797,9.85,0.82,12,0.45,595.00,7110.00,12480,20240704,-53.04,5700,20241115,2.81,12480,-53.04,20240704,5700,2.81,20241115,12480,-53.04,20240704,5700,2.81,20241115,3.82,N,036200,500,153 억,,1564126,N,N,0,N,00,N
20241115,150437,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5900,190,2,3.33,745317550,127615,66.59,5700,5990,5700,7420,4000,5710,5840.36,5.10,0,20205,6063,5886,5793,5616,5523,5840,5570,153,1710,500,4110,10,1,30664223,1809,9.92,0.83,12,0.42,595.00,7110.00,12480,20240704,-52.72,5700,20241115,3.51,12480,-52.72,20240704,5700,3.51,20241115,12480,-52.72,20240704,5700,3.51,20241115,3.82,N,036200,500,153 억,,1564126,N,N,0,N,00,N
20241115,140434,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,5930,220,2,3.85,681340040,116817,60.95,5700,5990,5700,7420,4000,5710,5832.54,5.10,0,23136,6063,5886,5793,5616,5523,5840,5570,153,1710,500,4110,10,1,30664223,1818,9.97,0.83,12,0.38,595.00,7110.00,12480,20240704,-52.48,5700,20241115,4.04,12480,-52.48,20240704,5700,4.04,20241115,12480,-52.48,20240704,5700,4.04,20241115,3.82,N,036200,500,153 억,,1564126,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 160416 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5860 0 3 0.00 810743650 136834 98.00 5870 6040 5810 7610 4110 5860 5925.24 5.17 0 -23529 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1797 9.85 0.82 12 0.45 595.00 7110.00 12480 20240704 -53.04 5700 20241114 2.81 12480 -53.04 20240704 5700 2.81 20241114 12480 -53.04 20240704 5700 2.81 20241114 3.74 N 036200 500 153 억 1586843 N N 5 N 00 N
3 20241118 150418 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5850 -10 5 -0.17 747608560 126048 90.28 5870 6040 5810 7610 4110 5860 5931.14 5.17 0 -25688 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1794 9.83 0.82 12 0.41 595.00 7110.00 12480 20240704 -53.12 5700 20241114 2.63 12480 -53.12 20240704 5700 2.63 20241114 12480 -53.12 20240704 5700 2.63 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
4 20241118 140420 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5890 30 2 0.51 607275210 101999 73.05 5870 6040 5860 7610 4110 5860 5953.74 5.17 0 -32930 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1806 9.90 0.83 12 0.33 595.00 7110.00 12480 20240704 -52.80 5700 20241114 3.33 12480 -52.80 20240704 5700 3.33 20241114 12480 -52.80 20240704 5700 3.33 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
5 20241118 130417 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5910 50 2 0.85 509925270 85515 61.25 5870 6040 5860 7610 4110 5860 5962.99 5.17 0 -26611 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1812 9.93 0.83 12 0.28 595.00 7110.00 12480 20240704 -52.64 5700 20241114 3.68 12480 -52.64 20240704 5700 3.68 20241114 12480 -52.64 20240704 5700 3.68 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
6 20241118 120419 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5940 80 2 1.37 471201540 78969 56.56 5870 6040 5860 7610 4110 5860 5966.92 5.17 0 -23822 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1821 9.98 0.84 12 0.26 595.00 7110.00 12480 20240704 -52.40 5700 20241114 4.21 12480 -52.40 20240704 5700 4.21 20241114 12480 -52.40 20240704 5700 4.21 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
7 20241118 110419 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5980 120 2 2.05 380683260 63779 45.68 5870 6040 5860 7610 4110 5860 5968.79 5.17 0 -21060 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1834 10.05 0.84 12 0.21 595.00 7110.00 12480 20240704 -52.08 5700 20241114 4.91 12480 -52.08 20240704 5700 4.91 20241114 12480 -52.08 20240704 5700 4.91 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
8 20241118 100417 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6020 160 2 2.73 190750590 32085 22.98 5870 6040 5860 7610 4110 5860 5945.16 5.17 0 -5610 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1846 10.12 0.85 12 0.10 595.00 7110.00 12480 20240704 -51.76 5700 20241114 5.61 12480 -51.76 20240704 5700 5.61 20241114 12480 -51.76 20240704 5700 5.61 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
9 20241118 090414 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 5880 20 2 0.34 33774840 5735 4.11 5870 5970 5870 7610 4110 5860 5889.25 5.17 0 -1181 6140 6000 5850 5710 5560 6070 5780 153 1750 500 4210 10 1 30664223 1803 9.88 0.83 12 0.02 595.00 7110.00 12480 20240704 -52.88 5700 20241114 3.16 12480 -52.88 20240704 5700 3.16 20241114 12480 -52.88 20240704 5700 3.16 20241114 3.74 N 036200 500 153 억 1586843 N N 0 N 00 N
10 20241115 160427 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5860 150 2 2.63 813505140 139216 72.64 5700 5990 5700 7420 4000 5710 5843.47 5.10 0 22912 6063 5886 5793 5616 5523 5840 5570 153 1710 500 4110 10 1 30664223 1797 9.85 0.82 12 0.45 595.00 7110.00 12480 20240704 -53.04 5700 20241115 2.81 12480 -53.04 20240704 5700 2.81 20241115 12480 -53.04 20240704 5700 2.81 20241115 3.82 N 036200 500 153 억 1564126 N N 0 N 00 N
11 20241115 150437 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5900 190 2 3.33 745317550 127615 66.59 5700 5990 5700 7420 4000 5710 5840.36 5.10 0 20205 6063 5886 5793 5616 5523 5840 5570 153 1710 500 4110 10 1 30664223 1809 9.92 0.83 12 0.42 595.00 7110.00 12480 20240704 -52.72 5700 20241115 3.51 12480 -52.72 20240704 5700 3.51 20241115 12480 -52.72 20240704 5700 3.51 20241115 3.82 N 036200 500 153 억 1564126 N N 0 N 00 N
12 20241115 140434 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 5930 220 2 3.85 681340040 116817 60.95 5700 5990 5700 7420 4000 5710 5832.54 5.10 0 23136 6063 5886 5793 5616 5523 5840 5570 153 1710 500 4110 10 1 30664223 1818 9.97 0.83 12 0.38 595.00 7110.00 12480 20240704 -52.48 5700 20241115 4.04 12480 -52.48 20240704 5700 4.04 20241115 12480 -52.48 20240704 5700 4.04 20241115 3.82 N 036200 500 153 억 1564126 N N 0 N 00 N