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
083310/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
20241118,160627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8670,180,2,2.12,943323520,107694,88.77,8600,9040,8550,11030,5950,8490,8759.30,4.01,0,1989,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1544,2.89,0.57,12,0.60,3003.00,15323.00,24450,20240223,-64.54,8170,20241115,6.12,24450,-64.54,20240223,8170,6.12,20241115,24450,-64.54,20240223,8170,6.12,20241115,2.82,N,083310,500,89 억,,714220,N,N,5,N,00,N
20241118,150632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8680,190,2,2.24,910794980,103931,85.66,8600,9040,8550,11030,5950,8490,8763.46,4.01,0,624,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1546,2.89,0.57,12,0.58,3003.00,15323.00,24450,20240223,-64.50,8170,20241115,6.24,24450,-64.50,20240223,8170,6.24,20241115,24450,-64.50,20240223,8170,6.24,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,140635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8660,170,2,2.00,779090650,88734,73.14,8600,9040,8550,11030,5950,8490,8780.07,4.01,0,9017,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1542,2.88,0.57,12,0.50,3003.00,15323.00,24450,20240223,-64.58,8170,20241115,6.00,24450,-64.58,20240223,8170,6.00,20241115,24450,-64.58,20240223,8170,6.00,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,130632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8680,190,2,2.24,662994030,75332,62.09,8600,9040,8550,11030,5950,8490,8800.97,4.01,0,6567,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1546,2.89,0.57,12,0.42,3003.00,15323.00,24450,20240223,-64.50,8170,20241115,6.24,24450,-64.50,20240223,8170,6.24,20241115,24450,-64.50,20240223,8170,6.24,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,120635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8720,230,2,2.71,587005830,66587,54.88,8600,9040,8550,11030,5950,8490,8815.63,4.01,0,8777,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1553,2.90,0.57,12,0.37,3003.00,15323.00,24450,20240223,-64.34,8170,20241115,6.73,24450,-64.34,20240223,8170,6.73,20241115,24450,-64.34,20240223,8170,6.73,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,110633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8770,280,2,3.30,502772520,56949,46.94,8600,9040,8550,11030,5950,8490,8828.48,4.01,0,10399,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1562,2.92,0.57,12,0.32,3003.00,15323.00,24450,20240223,-64.13,8170,20241115,7.34,24450,-64.13,20240223,8170,7.34,20241115,24450,-64.13,20240223,8170,7.34,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,100628,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8860,370,2,4.36,373165590,42196,34.78,8600,9040,8550,11030,5950,8490,8843.63,4.01,0,9909,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1578,2.95,0.58,12,0.24,3003.00,15323.00,24450,20240223,-63.76,8170,20241115,8.45,24450,-63.76,20240223,8170,8.45,20241115,24450,-63.76,20240223,8170,8.45,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241118,090626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8750,260,2,3.06,80846930,9359,7.71,8600,8750,8550,11030,5950,8490,8638.43,4.01,0,-1500,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1558,2.91,0.57,12,0.05,3003.00,15323.00,24450,20240223,-64.21,8170,20241115,7.10,24450,-64.21,20240223,8170,7.10,20241115,24450,-64.21,20240223,8170,7.10,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N
20241115,160646,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8490,180,2,2.17,1010691330,120674,129.06,8210,8530,8170,10800,5820,8310,8375.37,4.08,0,-11612,8716,8512,8386,8182,8056,8450,8120,89,2490,500,5810,10,1,17810033,1512,2.83,0.55,12,0.68,3003.00,15323.00,25500,20231108,-66.71,8170,20241115,3.92,24450,-65.28,20240223,8170,3.92,20241115,24450,-65.28,20240223,8170,3.92,20241115,2.85,N,083310,500,89 억,,725956,N,N,2,N,00,N
20241115,150705,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8450,140,2,1.68,942799290,112657,120.48,8210,8530,8170,10800,5820,8310,8368.76,4.08,0,-10165,8716,8512,8386,8182,8056,8450,8120,89,2490,500,5810,10,1,17810033,1505,2.81,0.55,12,0.63,3003.00,15323.00,25500,20231108,-66.86,8170,20241115,3.43,24450,-65.44,20240223,8170,3.43,20241115,24450,-65.44,20240223,8170,3.43,20241115,2.85,N,083310,500,89 억,,725956,N,N,4,N,00,N
20241115,140657,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8440,130,2,1.56,642450390,77232,82.60,8210,8450,8170,10800,5820,8310,8318.45,4.08,0,11053,8716,8512,8386,8182,8056,8450,8120,89,2490,500,5810,10,1,17810033,1503,2.81,0.55,12,0.43,3003.00,15323.00,25500,20231108,-66.90,8170,20241115,3.30,24450,-65.48,20240223,8170,3.30,20241115,24450,-65.48,20240223,8170,3.30,20241115,2.85,N,083310,500,89 억,,725956,N,N,4,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 160627 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8670 180 2 2.12 943323520 107694 88.77 8600 9040 8550 11030 5950 8490 8759.30 4.01 0 1989 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1544 2.89 0.57 12 0.60 3003.00 15323.00 24450 20240223 -64.54 8170 20241115 6.12 24450 -64.54 20240223 8170 6.12 20241115 24450 -64.54 20240223 8170 6.12 20241115 2.82 N 083310 500 89 억 714220 N N 5 N 00 N
3 20241118 150632 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8680 190 2 2.24 910794980 103931 85.66 8600 9040 8550 11030 5950 8490 8763.46 4.01 0 624 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1546 2.89 0.57 12 0.58 3003.00 15323.00 24450 20240223 -64.50 8170 20241115 6.24 24450 -64.50 20240223 8170 6.24 20241115 24450 -64.50 20240223 8170 6.24 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
4 20241118 140635 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8660 170 2 2.00 779090650 88734 73.14 8600 9040 8550 11030 5950 8490 8780.07 4.01 0 9017 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1542 2.88 0.57 12 0.50 3003.00 15323.00 24450 20240223 -64.58 8170 20241115 6.00 24450 -64.58 20240223 8170 6.00 20241115 24450 -64.58 20240223 8170 6.00 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
5 20241118 130632 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8680 190 2 2.24 662994030 75332 62.09 8600 9040 8550 11030 5950 8490 8800.97 4.01 0 6567 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1546 2.89 0.57 12 0.42 3003.00 15323.00 24450 20240223 -64.50 8170 20241115 6.24 24450 -64.50 20240223 8170 6.24 20241115 24450 -64.50 20240223 8170 6.24 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
6 20241118 120635 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8720 230 2 2.71 587005830 66587 54.88 8600 9040 8550 11030 5950 8490 8815.63 4.01 0 8777 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1553 2.90 0.57 12 0.37 3003.00 15323.00 24450 20240223 -64.34 8170 20241115 6.73 24450 -64.34 20240223 8170 6.73 20241115 24450 -64.34 20240223 8170 6.73 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
7 20241118 110633 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8770 280 2 3.30 502772520 56949 46.94 8600 9040 8550 11030 5950 8490 8828.48 4.01 0 10399 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1562 2.92 0.57 12 0.32 3003.00 15323.00 24450 20240223 -64.13 8170 20241115 7.34 24450 -64.13 20240223 8170 7.34 20241115 24450 -64.13 20240223 8170 7.34 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
8 20241118 100628 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8860 370 2 4.36 373165590 42196 34.78 8600 9040 8550 11030 5950 8490 8843.63 4.01 0 9909 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1578 2.95 0.58 12 0.24 3003.00 15323.00 24450 20240223 -63.76 8170 20241115 8.45 24450 -63.76 20240223 8170 8.45 20241115 24450 -63.76 20240223 8170 8.45 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
9 20241118 090626 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8750 260 2 3.06 80846930 9359 7.71 8600 8750 8550 11030 5950 8490 8638.43 4.01 0 -1500 8756 8622 8396 8262 8036 8690 8330 89 2540 500 5940 10 1 17810033 1558 2.91 0.57 12 0.05 3003.00 15323.00 24450 20240223 -64.21 8170 20241115 7.10 24450 -64.21 20240223 8170 7.10 20241115 24450 -64.21 20240223 8170 7.10 20241115 2.82 N 083310 500 89 억 714220 N N 2 N 00 N
10 20241115 160646 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8490 180 2 2.17 1010691330 120674 129.06 8210 8530 8170 10800 5820 8310 8375.37 4.08 0 -11612 8716 8512 8386 8182 8056 8450 8120 89 2490 500 5810 10 1 17810033 1512 2.83 0.55 12 0.68 3003.00 15323.00 25500 20231108 -66.71 8170 20241115 3.92 24450 -65.28 20240223 8170 3.92 20241115 24450 -65.28 20240223 8170 3.92 20241115 2.85 N 083310 500 89 억 725956 N N 2 N 00 N
11 20241115 150705 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8450 140 2 1.68 942799290 112657 120.48 8210 8530 8170 10800 5820 8310 8368.76 4.08 0 -10165 8716 8512 8386 8182 8056 8450 8120 89 2490 500 5810 10 1 17810033 1505 2.81 0.55 12 0.63 3003.00 15323.00 25500 20231108 -66.86 8170 20241115 3.43 24450 -65.44 20240223 8170 3.43 20241115 24450 -65.44 20240223 8170 3.43 20241115 2.85 N 083310 500 89 억 725956 N N 4 N 00 N
12 20241115 140657 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8440 130 2 1.56 642450390 77232 82.60 8210 8450 8170 10800 5820 8310 8318.45 4.08 0 11053 8716 8512 8386 8182 8056 8450 8120 89 2490 500 5810 10 1 17810033 1503 2.81 0.55 12 0.43 3003.00 15323.00 25500 20231108 -66.90 8170 20241115 3.30 24450 -65.48 20240223 8170 3.30 20241115 24450 -65.48 20240223 8170 3.30 20241115 2.85 N 083310 500 89 억 725956 N N 4 N 00 N