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
083650/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
20241118,160628,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16130,1310,2,8.84,166878232690,10312148,332.47,14590,17190,14380,19260,10380,14820,16183.37,4.17,0,333558,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4991,66.38,6.79,12,33.32,243.00,2377.00,17190,20241118,-6.17,6340,20231113,154.42,17190,-6.17,20241118,7000,130.43,20240909,17190,-6.17,20241118,6840,135.82,20231122,3.33,N,083650,500,154 억,,1290646,N,N,86,N,00,N
20241118,150634,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16060,1240,2,8.37,161972494570,10008095,322.67,14590,17190,14380,19260,10380,14820,16184.83,4.17,0,318020,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4970,66.09,6.76,12,32.34,243.00,2377.00,17190,20241118,-6.57,6340,20231113,153.31,17190,-6.57,20241118,7000,129.43,20240909,17190,-6.57,20241118,6840,134.80,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241118,140637,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16290,1470,2,9.92,153142613810,9464584,305.15,14590,17190,14380,19260,10380,14820,16181.31,4.17,0,286199,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,5041,67.04,6.85,12,30.59,243.00,2377.00,17190,20241118,-5.24,6340,20231113,156.94,17190,-5.24,20241118,7000,132.71,20240909,17190,-5.24,20241118,6840,138.16,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241118,130634,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16680,1860,2,12.55,136363846340,8438196,272.06,14590,17190,14380,19260,10380,14820,16161.10,4.17,0,259012,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,5162,68.64,7.02,12,27.27,243.00,2377.00,17190,20241118,-2.97,6340,20231113,163.09,17190,-2.97,20241118,7000,138.29,20240909,17190,-2.97,20241118,6840,143.86,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241118,120636,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16520,1700,2,11.47,89140097230,5620025,181.20,14590,16780,14380,19260,10380,14820,15862.08,4.17,0,248299,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,5112,67.98,6.95,12,18.16,243.00,2377.00,16780,20241118,-1.55,6340,20231113,160.57,16780,-1.55,20241118,7000,136.00,20240909,16780,-1.55,20241118,6840,141.52,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241118,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16040,1220,2,8.23,53719170470,3443027,111.01,14590,16040,14380,19260,10380,14820,15603.45,4.17,0,273349,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4963,66.01,6.75,12,11.13,243.00,2377.00,16190,20241114,-0.93,6340,20231113,153.00,16190,-0.93,20241114,7000,129.14,20240909,16190,-0.93,20241114,6840,134.50,20231122,3.33,N,083650,500,154 억,,1290646,Y,N,164,N,00,N
20241118,100630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15600,780,2,5.26,31037728050,2009750,64.80,14590,15800,14380,19260,10380,14820,15445.13,4.17,0,215654,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4827,64.20,6.56,12,6.49,243.00,2377.00,16190,20241114,-3.64,6340,20231113,146.06,16190,-3.64,20241114,7000,122.86,20240909,16190,-3.64,20241114,6840,128.07,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241118,090628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,480,2,3.24,4974259260,330860,10.67,14590,15440,14380,19260,10380,14820,15037.62,4.17,0,82843,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4734,62.96,6.44,12,1.07,243.00,2377.00,16190,20241114,-5.50,6340,20231113,141.32,16190,-5.50,20241114,7000,118.57,20240909,16190,-5.50,20241114,6840,123.68,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N
20241115,160648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14820,-980,5,-6.20,45965933800,3048585,36.67,15540,15770,14600,20500,11060,15800,15077.45,4.70,0,-140486,17553,16676,15313,14436,13073,17115,14875,155,4700,500,11370,10,1,30944375,4586,60.99,6.23,12,9.85,243.00,2377.00,16190,20241114,-8.46,6340,20231113,133.75,16190,-8.46,20241114,7000,111.71,20240909,16190,-8.46,20241114,6660,122.52,20231115,3.85,N,083650,500,154 억,,1454496,N,N,164,N,00,N
20241115,150707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,-920,5,-5.82,43205118550,2862326,34.43,15540,15770,14600,20500,11060,15800,15093.71,4.70,0,-163721,17553,16676,15313,14436,13073,17115,14875,155,4700,500,11370,10,1,30944375,4605,61.23,6.26,12,9.25,243.00,2377.00,16190,20241114,-8.09,6340,20231113,134.70,16190,-8.09,20241114,7000,112.57,20240909,16190,-8.09,20241114,6660,123.42,20231115,3.85,N,083650,500,154 억,,1454496,N,N,176,N,00,N
20241115,140659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14930,-870,5,-5.51,38374941900,2540341,30.56,15540,15770,14600,20500,11060,15800,15105.44,4.70,0,-151101,17553,16676,15313,14436,13073,17115,14875,155,4700,500,11370,10,1,30944375,4620,61.44,6.28,12,8.21,243.00,2377.00,16190,20241114,-7.78,6340,20231113,135.49,16190,-7.78,20241114,7000,113.29,20240909,16190,-7.78,20241114,6660,124.17,20231115,3.85,N,083650,500,154 억,,1454496,N,N,176,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 160628 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16130 1310 2 8.84 166878232690 10312148 332.47 14590 17190 14380 19260 10380 14820 16183.37 4.17 0 333558 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 4991 66.38 6.79 12 33.32 243.00 2377.00 17190 20241118 -6.17 6340 20231113 154.42 17190 -6.17 20241118 7000 130.43 20240909 17190 -6.17 20241118 6840 135.82 20231122 3.33 N 083650 500 154 억 1290646 N N 86 N 00 N
3 20241118 150634 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16060 1240 2 8.37 161972494570 10008095 322.67 14590 17190 14380 19260 10380 14820 16184.83 4.17 0 318020 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 4970 66.09 6.76 12 32.34 243.00 2377.00 17190 20241118 -6.57 6340 20231113 153.31 17190 -6.57 20241118 7000 129.43 20240909 17190 -6.57 20241118 6840 134.80 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
4 20241118 140637 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16290 1470 2 9.92 153142613810 9464584 305.15 14590 17190 14380 19260 10380 14820 16181.31 4.17 0 286199 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 5041 67.04 6.85 12 30.59 243.00 2377.00 17190 20241118 -5.24 6340 20231113 156.94 17190 -5.24 20241118 7000 132.71 20240909 17190 -5.24 20241118 6840 138.16 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
5 20241118 130634 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16680 1860 2 12.55 136363846340 8438196 272.06 14590 17190 14380 19260 10380 14820 16161.10 4.17 0 259012 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 5162 68.64 7.02 12 27.27 243.00 2377.00 17190 20241118 -2.97 6340 20231113 163.09 17190 -2.97 20241118 7000 138.29 20240909 17190 -2.97 20241118 6840 143.86 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
6 20241118 120636 57 100.00 KOSDAQ 신고가 기계.장비 N N N N N 16520 1700 2 11.47 89140097230 5620025 181.20 14590 16780 14380 19260 10380 14820 15862.08 4.17 0 248299 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 5112 67.98 6.95 12 18.16 243.00 2377.00 16780 20241118 -1.55 6340 20231113 160.57 16780 -1.55 20241118 7000 136.00 20240909 16780 -1.55 20241118 6840 141.52 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
7 20241118 110635 57 100.00 KOSDAQ 기계.장비 N N N N N 16040 1220 2 8.23 53719170470 3443027 111.01 14590 16040 14380 19260 10380 14820 15603.45 4.17 0 273349 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 4963 66.01 6.75 12 11.13 243.00 2377.00 16190 20241114 -0.93 6340 20231113 153.00 16190 -0.93 20241114 7000 129.14 20240909 16190 -0.93 20241114 6840 134.50 20231122 3.33 N 083650 500 154 억 1290646 Y N 164 N 00 N
8 20241118 100630 57 100.00 KOSDAQ 기계.장비 N N N N N 15600 780 2 5.26 31037728050 2009750 64.80 14590 15800 14380 19260 10380 14820 15445.13 4.17 0 215654 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 4827 64.20 6.56 12 6.49 243.00 2377.00 16190 20241114 -3.64 6340 20231113 146.06 16190 -3.64 20241114 7000 122.86 20240909 16190 -3.64 20241114 6840 128.07 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
9 20241118 090628 57 100.00 KOSDAQ 기계.장비 N N N N N 15300 480 2 3.24 4974259260 330860 10.67 14590 15440 14380 19260 10380 14820 15037.62 4.17 0 82843 16233 15526 15063 14356 13893 15295 14125 155 4440 500 10670 10 1 30944375 4734 62.96 6.44 12 1.07 243.00 2377.00 16190 20241114 -5.50 6340 20231113 141.32 16190 -5.50 20241114 7000 118.57 20240909 16190 -5.50 20241114 6840 123.68 20231122 3.33 N 083650 500 154 억 1290646 N N 164 N 00 N
10 20241115 160648 57 100.00 KOSDAQ 기계.장비 N N N N N 14820 -980 5 -6.20 45965933800 3048585 36.67 15540 15770 14600 20500 11060 15800 15077.45 4.70 0 -140486 17553 16676 15313 14436 13073 17115 14875 155 4700 500 11370 10 1 30944375 4586 60.99 6.23 12 9.85 243.00 2377.00 16190 20241114 -8.46 6340 20231113 133.75 16190 -8.46 20241114 7000 111.71 20240909 16190 -8.46 20241114 6660 122.52 20231115 3.85 N 083650 500 154 억 1454496 N N 164 N 00 N
11 20241115 150707 57 100.00 KOSDAQ 기계.장비 N N N N N 14880 -920 5 -5.82 43205118550 2862326 34.43 15540 15770 14600 20500 11060 15800 15093.71 4.70 0 -163721 17553 16676 15313 14436 13073 17115 14875 155 4700 500 11370 10 1 30944375 4605 61.23 6.26 12 9.25 243.00 2377.00 16190 20241114 -8.09 6340 20231113 134.70 16190 -8.09 20241114 7000 112.57 20240909 16190 -8.09 20241114 6660 123.42 20231115 3.85 N 083650 500 154 억 1454496 N N 176 N 00 N
12 20241115 140659 57 100.00 KOSDAQ 기계.장비 N N N N N 14930 -870 5 -5.51 38374941900 2540341 30.56 15540 15770 14600 20500 11060 15800 15105.44 4.70 0 -151101 17553 16676 15313 14436 13073 17115 14875 155 4700 500 11370 10 1 30944375 4620 61.44 6.28 12 8.21 243.00 2377.00 16190 20241114 -7.78 6340 20231113 135.49 16190 -7.78 20241114 7000 113.29 20240909 16190 -7.78 20241114 6660 124.17 20231115 3.85 N 083650 500 154 억 1454496 N N 176 N 00 N