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
089790/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
20241118,160644,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3835,-65,5,-1.67,242286360,62961,185.91,3825,3985,3770,5070,2730,3900,3848.20,0.46,0,4484,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,396,7.21,0.58,12,0.61,532.00,6627.00,11360,20240412,-66.24,3770,20241118,1.72,11360,-66.24,20240412,3770,1.72,20241118,11360,-66.24,20240412,3770,1.72,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,150650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3795,-105,5,-2.69,238428195,61948,182.92,3825,3985,3770,5070,2730,3900,3848.84,0.46,0,4359,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,391,7.13,0.57,12,0.60,532.00,6627.00,11360,20240412,-66.59,3770,20241118,0.66,11360,-66.59,20240412,3770,0.66,20241118,11360,-66.59,20240412,3770,0.66,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,140653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3805,-95,5,-2.44,187325710,48479,143.15,3825,3985,3780,5070,2730,3900,3864.06,0.46,0,2782,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,393,7.15,0.57,12,0.47,532.00,6627.00,11360,20240412,-66.51,3780,20241118,0.66,11360,-66.51,20240412,3780,0.66,20241118,11360,-66.51,20240412,3780,0.66,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,130649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3825,-75,5,-1.92,148438080,38274,113.01,3825,3985,3820,5070,2730,3900,3878.30,0.46,0,517,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,395,7.19,0.58,12,0.37,532.00,6627.00,11360,20240412,-66.33,3800,20241115,0.66,11360,-66.33,20240412,3800,0.66,20241115,11360,-66.33,20240412,3800,0.66,20241115,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,120652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,0,3,0.00,116429295,29986,88.54,3825,3985,3825,5070,2730,3900,3882.79,0.46,0,3861,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,402,7.33,0.59,12,0.29,532.00,6627.00,11360,20240412,-65.67,3800,20241115,2.63,11360,-65.67,20240412,3800,2.63,20241115,11360,-65.67,20240412,3800,2.63,20241115,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,10,2,0.26,73708320,18903,55.82,3825,3985,3825,5070,2730,3900,3899.29,0.46,0,4376,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,403,7.35,0.59,12,0.18,532.00,6627.00,11360,20240412,-65.58,3800,20241115,2.89,11360,-65.58,20240412,3800,2.89,20241115,11360,-65.58,20240412,3800,2.89,20241115,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,80,2,2.05,41483260,10680,31.54,3825,3980,3825,5070,2730,3900,3884.20,0.46,0,1682,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,411,7.48,0.60,12,0.10,532.00,6627.00,11360,20240412,-64.96,3800,20241115,4.74,11360,-64.96,20240412,3800,4.74,20241115,11360,-64.96,20240412,3800,4.74,20241115,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241118,090644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-60,5,-1.54,12939315,3375,9.97,3825,3880,3825,5070,2730,3900,3833.87,0.46,0,-436,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,396,7.22,0.58,12,0.03,532.00,6627.00,11360,20240412,-66.20,3800,20241115,1.05,11360,-66.20,20240412,3800,1.05,20241115,11360,-66.20,20240412,3800,1.05,20241115,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N
20241115,160705,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3900,0,3,0.00,131589540,33867,122.28,3900,3940,3800,5070,2730,3900,3885.48,0.40,0,5545,4040,3970,3915,3845,3790,4005,3880,52,1170,500,2730,5,1,10315513,402,7.33,0.59,12,0.33,532.00,6627.00,11360,20240412,-65.67,3800,20241115,2.63,11360,-65.67,20240412,3800,2.63,20241115,11360,-65.67,20240412,3800,2.63,20241115,4.66,N,089790,500,51 억,,41465,N,N,0,N,00,N
20241115,150724,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3880,-20,5,-0.51,129939600,33443,120.75,3900,3940,3800,5070,2730,3900,3885.41,0.40,0,5749,4040,3970,3915,3845,3790,4005,3880,52,1170,500,2730,5,1,10315513,400,7.29,0.59,12,0.32,532.00,6627.00,11360,20240412,-65.85,3800,20241115,2.11,11360,-65.85,20240412,3800,2.11,20241115,11360,-65.85,20240412,3800,2.11,20241115,4.66,N,089790,500,51 억,,41465,N,N,0,N,00,N
20241115,140716,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3900,0,3,0.00,85503810,22098,79.78,3900,3940,3800,5070,2730,3900,3869.30,0.40,0,8402,4040,3970,3915,3845,3790,4005,3880,52,1170,500,2730,5,1,10315513,402,7.33,0.59,12,0.21,532.00,6627.00,11360,20240412,-65.67,3800,20241115,2.63,11360,-65.67,20240412,3800,2.63,20241115,11360,-65.67,20240412,3800,2.63,20241115,4.66,N,089790,500,51 억,,41465,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 160644 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3835 -65 5 -1.67 242286360 62961 185.91 3825 3985 3770 5070 2730 3900 3848.20 0.46 0 4484 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 396 7.21 0.58 12 0.61 532.00 6627.00 11360 20240412 -66.24 3770 20241118 1.72 11360 -66.24 20240412 3770 1.72 20241118 11360 -66.24 20240412 3770 1.72 20241118 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
3 20241118 150650 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3795 -105 5 -2.69 238428195 61948 182.92 3825 3985 3770 5070 2730 3900 3848.84 0.46 0 4359 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 391 7.13 0.57 12 0.60 532.00 6627.00 11360 20240412 -66.59 3770 20241118 0.66 11360 -66.59 20240412 3770 0.66 20241118 11360 -66.59 20240412 3770 0.66 20241118 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
4 20241118 140653 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3805 -95 5 -2.44 187325710 48479 143.15 3825 3985 3780 5070 2730 3900 3864.06 0.46 0 2782 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 393 7.15 0.57 12 0.47 532.00 6627.00 11360 20240412 -66.51 3780 20241118 0.66 11360 -66.51 20240412 3780 0.66 20241118 11360 -66.51 20240412 3780 0.66 20241118 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
5 20241118 130649 57 100.00 KOSDAQ 기계.장비 N N N N N 3825 -75 5 -1.92 148438080 38274 113.01 3825 3985 3820 5070 2730 3900 3878.30 0.46 0 517 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 395 7.19 0.58 12 0.37 532.00 6627.00 11360 20240412 -66.33 3800 20241115 0.66 11360 -66.33 20240412 3800 0.66 20241115 11360 -66.33 20240412 3800 0.66 20241115 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
6 20241118 120652 57 100.00 KOSDAQ 기계.장비 N N N N N 3900 0 3 0.00 116429295 29986 88.54 3825 3985 3825 5070 2730 3900 3882.79 0.46 0 3861 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 402 7.33 0.59 12 0.29 532.00 6627.00 11360 20240412 -65.67 3800 20241115 2.63 11360 -65.67 20240412 3800 2.63 20241115 11360 -65.67 20240412 3800 2.63 20241115 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
7 20241118 110651 57 100.00 KOSDAQ 기계.장비 N N N N N 3910 10 2 0.26 73708320 18903 55.82 3825 3985 3825 5070 2730 3900 3899.29 0.46 0 4376 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 403 7.35 0.59 12 0.18 532.00 6627.00 11360 20240412 -65.58 3800 20241115 2.89 11360 -65.58 20240412 3800 2.89 20241115 11360 -65.58 20240412 3800 2.89 20241115 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
8 20241118 100645 57 100.00 KOSDAQ 기계.장비 N N N N N 3980 80 2 2.05 41483260 10680 31.54 3825 3980 3825 5070 2730 3900 3884.20 0.46 0 1682 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 411 7.48 0.60 12 0.10 532.00 6627.00 11360 20240412 -64.96 3800 20241115 4.74 11360 -64.96 20240412 3800 4.74 20241115 11360 -64.96 20240412 3800 4.74 20241115 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
9 20241118 090644 57 100.00 KOSDAQ 기계.장비 N N N N N 3840 -60 5 -1.54 12939315 3375 9.97 3825 3880 3825 5070 2730 3900 3833.87 0.46 0 -436 4020 3960 3880 3820 3740 3970 3830 52 1170 500 2730 5 1 10315513 396 7.22 0.58 12 0.03 532.00 6627.00 11360 20240412 -66.20 3800 20241115 1.05 11360 -66.20 20240412 3800 1.05 20241115 11360 -66.20 20240412 3800 1.05 20241115 4.66 N 089790 500 51 억 46963 N N 0 N 00 N
10 20241115 160705 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3900 0 3 0.00 131589540 33867 122.28 3900 3940 3800 5070 2730 3900 3885.48 0.40 0 5545 4040 3970 3915 3845 3790 4005 3880 52 1170 500 2730 5 1 10315513 402 7.33 0.59 12 0.33 532.00 6627.00 11360 20240412 -65.67 3800 20241115 2.63 11360 -65.67 20240412 3800 2.63 20241115 11360 -65.67 20240412 3800 2.63 20241115 4.66 N 089790 500 51 억 41465 N N 0 N 00 N
11 20241115 150724 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3880 -20 5 -0.51 129939600 33443 120.75 3900 3940 3800 5070 2730 3900 3885.41 0.40 0 5749 4040 3970 3915 3845 3790 4005 3880 52 1170 500 2730 5 1 10315513 400 7.29 0.59 12 0.32 532.00 6627.00 11360 20240412 -65.85 3800 20241115 2.11 11360 -65.85 20240412 3800 2.11 20241115 11360 -65.85 20240412 3800 2.11 20241115 4.66 N 089790 500 51 억 41465 N N 0 N 00 N
12 20241115 140716 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3900 0 3 0.00 85503810 22098 79.78 3900 3940 3800 5070 2730 3900 3869.30 0.40 0 8402 4040 3970 3915 3845 3790 4005 3880 52 1170 500 2730 5 1 10315513 402 7.33 0.59 12 0.21 532.00 6627.00 11360 20240412 -65.67 3800 20241115 2.63 11360 -65.67 20240412 3800 2.63 20241115 11360 -65.67 20240412 3800 2.63 20241115 4.66 N 089790 500 51 억 41465 N N 0 N 00 N