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
083450/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
20241118,160627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14860,-360,5,-2.37,6983896910,456456,63.58,15510,15870,14760,19780,10660,15220,15301.28,4.96,0,-28906,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2767,7.76,1.21,12,2.45,1916.00,12263.00,30821,20240318,-51.79,10549,20231113,40.87,30821,-51.79,20240318,12253,21.28,20240118,61500,-75.84,20240318,12610,17.84,20240805,4.84,N,083450,500,93 억,,923915,N,N,4,N,00,N
20241118,150633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14790,-430,5,-2.83,6772791760,442208,61.60,15510,15870,14760,19780,10660,15220,15316.30,4.96,0,-29606,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2754,7.72,1.21,12,2.38,1916.00,12263.00,30821,20240318,-52.01,10549,20231113,40.20,30821,-52.01,20240318,12253,20.71,20240118,61500,-75.95,20240318,12610,17.29,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,140636,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14880,-340,5,-2.23,6005976550,390450,54.39,15510,15870,14840,19780,10660,15220,15383.04,4.96,0,-27296,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2770,7.77,1.21,12,2.10,1916.00,12263.00,30821,20240318,-51.72,10549,20231113,41.06,30821,-51.72,20240318,12253,21.44,20240118,61500,-75.80,20240318,12610,18.00,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,130632,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15100,-120,5,-0.79,5177804530,335281,46.70,15510,15870,15040,19780,10660,15220,15444.55,4.96,0,-18421,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2811,7.88,1.23,12,1.80,1916.00,12263.00,30821,20240318,-51.01,10549,20231113,43.14,30821,-51.01,20240318,12253,23.24,20240118,61500,-75.45,20240318,12610,19.75,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,120635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15290,70,2,0.46,4277404850,275922,38.44,15510,15870,15280,19780,10660,15220,15504.33,4.96,0,-16897,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2847,7.98,1.25,12,1.48,1916.00,12263.00,30821,20240318,-50.39,10549,20231113,44.94,30821,-50.39,20240318,12253,24.79,20240118,61500,-75.14,20240318,12610,21.25,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,110634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15430,210,2,1.38,3564642150,229468,31.96,15510,15870,15340,19780,10660,15220,15537.20,4.96,0,-18591,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2873,8.05,1.26,12,1.23,1916.00,12263.00,30821,20240318,-49.94,10549,20231113,46.27,30821,-49.94,20240318,12253,25.93,20240118,61500,-74.91,20240318,12610,22.36,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,100629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15640,420,2,2.76,2682956070,172561,24.04,15510,15870,15340,19780,10660,15220,15551.80,4.96,0,-19041,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2912,8.16,1.28,12,0.93,1916.00,12263.00,30821,20240318,-49.26,10549,20231113,48.26,30821,-49.26,20240318,12253,27.64,20240118,61500,-74.57,20240318,12610,24.03,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241118,090627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15480,260,2,1.71,958815810,61975,8.63,15510,15870,15340,19780,10660,15220,15479.57,4.96,0,-15145,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2882,8.08,1.26,12,0.33,1916.00,12263.00,30821,20240318,-49.77,10549,20231113,46.74,30821,-49.77,20240318,12253,26.34,20240118,61500,-74.83,20240318,12610,22.76,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N
20241115,160647,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15220,940,2,6.58,10644531000,711047,136.74,14420,15570,14380,18560,10000,14280,14970.26,4.82,0,133271,15333,14806,14473,13946,13613,14640,13780,93,4280,500,9130,10,1,18618260,2834,7.94,1.24,12,3.82,1916.00,12263.00,30821,20240318,-50.62,10549,20231113,44.28,30821,-50.62,20240318,12253,24.21,20240118,61500,-75.25,20240318,12610,20.70,20240805,5.02,N,083450,500,93 억,,897275,N,N,0,N,00,N
20241115,150705,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15350,1070,2,7.49,10212652890,682716,131.29,14420,15570,14380,18560,10000,14280,14959.25,4.82,0,120371,15333,14806,14473,13946,13613,14640,13780,93,4280,500,9130,10,1,18618260,2858,8.01,1.25,12,3.67,1916.00,12263.00,30821,20240318,-50.20,10549,20231113,45.51,30821,-50.20,20240318,12253,25.28,20240118,61500,-75.04,20240318,12610,21.73,20240805,5.02,N,083450,500,93 억,,897275,N,N,0,N,00,N
20241115,140658,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15350,1070,2,7.49,7834563300,528363,101.61,14420,15380,14380,18560,10000,14280,14828.40,4.82,0,70501,15333,14806,14473,13946,13613,14640,13780,93,4280,500,9130,10,1,18618260,2858,8.01,1.25,12,2.84,1916.00,12263.00,30821,20240318,-50.20,10549,20231113,45.51,30821,-50.20,20240318,12253,25.28,20240118,61500,-75.04,20240318,12610,21.73,20240805,5.02,N,083450,500,93 억,,897275,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 160627 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14860 -360 5 -2.37 6983896910 456456 63.58 15510 15870 14760 19780 10660 15220 15301.28 4.96 0 -28906 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2767 7.76 1.21 12 2.45 1916.00 12263.00 30821 20240318 -51.79 10549 20231113 40.87 30821 -51.79 20240318 12253 21.28 20240118 61500 -75.84 20240318 12610 17.84 20240805 4.84 N 083450 500 93 억 923915 N N 4 N 00 N
3 20241118 150633 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14790 -430 5 -2.83 6772791760 442208 61.60 15510 15870 14760 19780 10660 15220 15316.30 4.96 0 -29606 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2754 7.72 1.21 12 2.38 1916.00 12263.00 30821 20240318 -52.01 10549 20231113 40.20 30821 -52.01 20240318 12253 20.71 20240118 61500 -75.95 20240318 12610 17.29 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
4 20241118 140636 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14880 -340 5 -2.23 6005976550 390450 54.39 15510 15870 14840 19780 10660 15220 15383.04 4.96 0 -27296 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2770 7.77 1.21 12 2.10 1916.00 12263.00 30821 20240318 -51.72 10549 20231113 41.06 30821 -51.72 20240318 12253 21.44 20240118 61500 -75.80 20240318 12610 18.00 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
5 20241118 130632 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15100 -120 5 -0.79 5177804530 335281 46.70 15510 15870 15040 19780 10660 15220 15444.55 4.96 0 -18421 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2811 7.88 1.23 12 1.80 1916.00 12263.00 30821 20240318 -51.01 10549 20231113 43.14 30821 -51.01 20240318 12253 23.24 20240118 61500 -75.45 20240318 12610 19.75 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
6 20241118 120635 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15290 70 2 0.46 4277404850 275922 38.44 15510 15870 15280 19780 10660 15220 15504.33 4.96 0 -16897 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2847 7.98 1.25 12 1.48 1916.00 12263.00 30821 20240318 -50.39 10549 20231113 44.94 30821 -50.39 20240318 12253 24.79 20240118 61500 -75.14 20240318 12610 21.25 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
7 20241118 110634 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15430 210 2 1.38 3564642150 229468 31.96 15510 15870 15340 19780 10660 15220 15537.20 4.96 0 -18591 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2873 8.05 1.26 12 1.23 1916.00 12263.00 30821 20240318 -49.94 10549 20231113 46.27 30821 -49.94 20240318 12253 25.93 20240118 61500 -74.91 20240318 12610 22.36 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
8 20241118 100629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15640 420 2 2.76 2682956070 172561 24.04 15510 15870 15340 19780 10660 15220 15551.80 4.96 0 -19041 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2912 8.16 1.28 12 0.93 1916.00 12263.00 30821 20240318 -49.26 10549 20231113 48.26 30821 -49.26 20240318 12253 27.64 20240118 61500 -74.57 20240318 12610 24.03 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
9 20241118 090627 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15480 260 2 1.71 958815810 61975 8.63 15510 15870 15340 19780 10660 15220 15479.57 4.96 0 -15145 16246 15732 15056 14542 13866 15990 14800 93 4560 500 9740 10 1 18618260 2882 8.08 1.26 12 0.33 1916.00 12263.00 30821 20240318 -49.77 10549 20231113 46.74 30821 -49.77 20240318 12253 26.34 20240118 61500 -74.83 20240318 12610 22.76 20240805 4.84 N 083450 500 93 억 923915 N N 0 N 00 N
10 20241115 160647 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15220 940 2 6.58 10644531000 711047 136.74 14420 15570 14380 18560 10000 14280 14970.26 4.82 0 133271 15333 14806 14473 13946 13613 14640 13780 93 4280 500 9130 10 1 18618260 2834 7.94 1.24 12 3.82 1916.00 12263.00 30821 20240318 -50.62 10549 20231113 44.28 30821 -50.62 20240318 12253 24.21 20240118 61500 -75.25 20240318 12610 20.70 20240805 5.02 N 083450 500 93 억 897275 N N 0 N 00 N
11 20241115 150705 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15350 1070 2 7.49 10212652890 682716 131.29 14420 15570 14380 18560 10000 14280 14959.25 4.82 0 120371 15333 14806 14473 13946 13613 14640 13780 93 4280 500 9130 10 1 18618260 2858 8.01 1.25 12 3.67 1916.00 12263.00 30821 20240318 -50.20 10549 20231113 45.51 30821 -50.20 20240318 12253 25.28 20240118 61500 -75.04 20240318 12610 21.73 20240805 5.02 N 083450 500 93 억 897275 N N 0 N 00 N
12 20241115 140658 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15350 1070 2 7.49 7834563300 528363 101.61 14420 15380 14380 18560 10000 14280 14828.40 4.82 0 70501 15333 14806 14473 13946 13613 14640 13780 93 4280 500 9130 10 1 18618260 2858 8.01 1.25 12 2.84 1916.00 12263.00 30821 20240318 -50.20 10549 20231113 45.51 30821 -50.20 20240318 12253 25.28 20240118 61500 -75.04 20240318 12610 21.73 20240805 5.02 N 083450 500 93 억 897275 N N 0 N 00 N