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
039610/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
20241118,160432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10190,220,2,2.21,4299088220,420818,121.71,10120,10490,9980,12960,6980,9970,10216.29,2.87,0,-23132,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1061,13.15,1.20,12,4.04,775.00,8503.00,15420,20240823,-33.92,5000,20240419,103.80,15420,-33.92,20240823,5000,103.80,20240419,15420,-33.92,20240823,5000,103.80,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,150435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10170,200,2,2.01,4088342320,400117,115.73,10120,10490,9980,12960,6980,9970,10218.04,2.87,0,-30000,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1059,13.12,1.20,12,3.84,775.00,8503.00,15420,20240823,-34.05,5000,20240419,103.40,15420,-34.05,20240823,5000,103.40,20240419,15420,-34.05,20240823,5000,103.40,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,140437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10180,210,2,2.11,3691856700,361095,104.44,10120,10490,9980,12960,6980,9970,10224.25,2.87,0,-34262,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1060,13.14,1.20,12,3.47,775.00,8503.00,15420,20240823,-33.98,5000,20240419,103.60,15420,-33.98,20240823,5000,103.60,20240419,15420,-33.98,20240823,5000,103.60,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,130434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10260,290,2,2.91,3394894850,332001,96.03,10120,10490,9980,12960,6980,9970,10225.77,2.87,0,-26050,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1068,13.24,1.21,12,3.19,775.00,8503.00,15420,20240823,-33.46,5000,20240419,105.20,15420,-33.46,20240823,5000,105.20,20240419,15420,-33.46,20240823,5000,105.20,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,120436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,270,2,2.71,3064142020,299656,86.67,10120,10490,9980,12960,6980,9970,10225.77,2.87,0,-17873,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1066,13.21,1.20,12,2.88,775.00,8503.00,15420,20240823,-33.59,5000,20240419,104.80,15420,-33.59,20240823,5000,104.80,20240419,15420,-33.59,20240823,5000,104.80,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,110436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10210,240,2,2.41,2811533130,274959,79.53,10120,10490,9980,12960,6980,9970,10225.54,2.87,0,-20837,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1063,13.17,1.20,12,2.64,775.00,8503.00,15420,20240823,-33.79,5000,20240419,104.20,15420,-33.79,20240823,5000,104.20,20240419,15420,-33.79,20240823,5000,104.20,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,100434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10240,270,2,2.71,2112298580,206724,59.79,10120,10490,9980,12960,6980,9970,10218.30,2.87,0,-26873,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1066,13.21,1.20,12,1.99,775.00,8503.00,15420,20240823,-33.59,5000,20240419,104.80,15420,-33.59,20240823,5000,104.80,20240419,15420,-33.59,20240823,5000,104.80,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241118,090431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10350,380,2,3.81,561027390,54812,15.85,10120,10490,9980,12960,6980,9970,10236.83,2.87,0,51,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1077,13.35,1.22,12,0.53,775.00,8503.00,15420,20240823,-32.88,5000,20240419,107.00,15420,-32.88,20240823,5000,107.00,20240419,15420,-32.88,20240823,5000,107.00,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N
20241115,160445,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,200,2,2.05,3315392630,338900,81.00,9550,10110,9460,12700,6840,9770,9781.73,2.31,0,57693,10456,10112,9916,9572,9376,10015,9475,52,2930,500,6250,10,1,10410400,1038,12.86,1.17,12,3.26,775.00,8503.00,15420,20240823,-35.34,5000,20240419,99.40,15420,-35.34,20240823,5000,99.40,20240419,15420,-35.34,20240823,5000,99.40,20240419,8.36,N,039610,500,52 억,,240401,N,N,0,N,00,N
20241115,150455,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10020,250,2,2.56,3134245540,320767,76.67,9550,10110,9460,12700,6840,9770,9771.10,2.31,0,54384,10456,10112,9916,9572,9376,10015,9475,52,2930,500,6250,10,1,10410400,1043,12.93,1.18,12,3.08,775.00,8503.00,15420,20240823,-35.02,5000,20240419,100.40,15420,-35.02,20240823,5000,100.40,20240419,15420,-35.02,20240823,5000,100.40,20240419,8.36,N,039610,500,52 억,,240401,N,N,0,N,00,N
20241115,140452,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10040,270,2,2.76,2718004020,279330,66.76,9550,10060,9460,12700,6840,9770,9730.36,2.31,0,45662,10456,10112,9916,9572,9376,10015,9475,52,2930,500,6250,10,1,10410400,1045,12.95,1.18,12,2.68,775.00,8503.00,15420,20240823,-34.89,5000,20240419,100.80,15420,-34.89,20240823,5000,100.80,20240419,15420,-34.89,20240823,5000,100.80,20240419,8.36,N,039610,500,52 억,,240401,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 160432 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10190 220 2 2.21 4299088220 420818 121.71 10120 10490 9980 12960 6980 9970 10216.29 2.87 0 -23132 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1061 13.15 1.20 12 4.04 775.00 8503.00 15420 20240823 -33.92 5000 20240419 103.80 15420 -33.92 20240823 5000 103.80 20240419 15420 -33.92 20240823 5000 103.80 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
3 20241118 150435 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10170 200 2 2.01 4088342320 400117 115.73 10120 10490 9980 12960 6980 9970 10218.04 2.87 0 -30000 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1059 13.12 1.20 12 3.84 775.00 8503.00 15420 20240823 -34.05 5000 20240419 103.40 15420 -34.05 20240823 5000 103.40 20240419 15420 -34.05 20240823 5000 103.40 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
4 20241118 140437 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10180 210 2 2.11 3691856700 361095 104.44 10120 10490 9980 12960 6980 9970 10224.25 2.87 0 -34262 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1060 13.14 1.20 12 3.47 775.00 8503.00 15420 20240823 -33.98 5000 20240419 103.60 15420 -33.98 20240823 5000 103.60 20240419 15420 -33.98 20240823 5000 103.60 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
5 20241118 130434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10260 290 2 2.91 3394894850 332001 96.03 10120 10490 9980 12960 6980 9970 10225.77 2.87 0 -26050 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1068 13.24 1.21 12 3.19 775.00 8503.00 15420 20240823 -33.46 5000 20240419 105.20 15420 -33.46 20240823 5000 105.20 20240419 15420 -33.46 20240823 5000 105.20 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
6 20241118 120436 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10240 270 2 2.71 3064142020 299656 86.67 10120 10490 9980 12960 6980 9970 10225.77 2.87 0 -17873 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1066 13.21 1.20 12 2.88 775.00 8503.00 15420 20240823 -33.59 5000 20240419 104.80 15420 -33.59 20240823 5000 104.80 20240419 15420 -33.59 20240823 5000 104.80 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
7 20241118 110436 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10210 240 2 2.41 2811533130 274959 79.53 10120 10490 9980 12960 6980 9970 10225.54 2.87 0 -20837 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1063 13.17 1.20 12 2.64 775.00 8503.00 15420 20240823 -33.79 5000 20240419 104.20 15420 -33.79 20240823 5000 104.20 20240419 15420 -33.79 20240823 5000 104.20 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
8 20241118 100434 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10240 270 2 2.71 2112298580 206724 59.79 10120 10490 9980 12960 6980 9970 10218.30 2.87 0 -26873 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1066 13.21 1.20 12 1.99 775.00 8503.00 15420 20240823 -33.59 5000 20240419 104.80 15420 -33.59 20240823 5000 104.80 20240419 15420 -33.59 20240823 5000 104.80 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
9 20241118 090431 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10350 380 2 3.81 561027390 54812 15.85 10120 10490 9980 12960 6980 9970 10236.83 2.87 0 51 10496 10232 9846 9582 9196 10365 9715 52 2990 500 6380 10 1 10410400 1077 13.35 1.22 12 0.53 775.00 8503.00 15420 20240823 -32.88 5000 20240419 107.00 15420 -32.88 20240823 5000 107.00 20240419 15420 -32.88 20240823 5000 107.00 20240419 8.02 N 039610 500 52 억 298318 N N 0 N 00 N
10 20241115 160445 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9970 200 2 2.05 3315392630 338900 81.00 9550 10110 9460 12700 6840 9770 9781.73 2.31 0 57693 10456 10112 9916 9572 9376 10015 9475 52 2930 500 6250 10 1 10410400 1038 12.86 1.17 12 3.26 775.00 8503.00 15420 20240823 -35.34 5000 20240419 99.40 15420 -35.34 20240823 5000 99.40 20240419 15420 -35.34 20240823 5000 99.40 20240419 8.36 N 039610 500 52 억 240401 N N 0 N 00 N
11 20241115 150455 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10020 250 2 2.56 3134245540 320767 76.67 9550 10110 9460 12700 6840 9770 9771.10 2.31 0 54384 10456 10112 9916 9572 9376 10015 9475 52 2930 500 6250 10 1 10410400 1043 12.93 1.18 12 3.08 775.00 8503.00 15420 20240823 -35.02 5000 20240419 100.40 15420 -35.02 20240823 5000 100.40 20240419 15420 -35.02 20240823 5000 100.40 20240419 8.36 N 039610 500 52 억 240401 N N 0 N 00 N
12 20241115 140452 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10040 270 2 2.76 2718004020 279330 66.76 9550 10060 9460 12700 6840 9770 9730.36 2.31 0 45662 10456 10112 9916 9572 9376 10015 9475 52 2930 500 6250 10 1 10410400 1045 12.95 1.18 12 2.68 775.00 8503.00 15420 20240823 -34.89 5000 20240419 100.80 15420 -34.89 20240823 5000 100.80 20240419 15420 -34.89 20240823 5000 100.80 20240419 8.36 N 039610 500 52 억 240401 N N 0 N 00 N