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
089890/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
20241118,160645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7280,-130,5,-1.75,394990330,53207,123.42,7380,7560,7250,9630,5190,7410,7424.99,0.85,0,-15398,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1207,17.33,1.82,12,0.32,420.00,4006.00,21950,20240131,-66.83,6950,20241115,4.75,21950,-66.83,20240131,6950,4.75,20241115,21950,-66.83,20240131,6950,4.75,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,150651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7340,-70,5,-0.94,373467360,50259,116.58,7380,7560,7250,9630,5190,7410,7430.86,0.85,0,-16179,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1217,17.48,1.83,12,0.30,420.00,4006.00,21950,20240131,-66.56,6950,20241115,5.61,21950,-66.56,20240131,6950,5.61,20241115,21950,-66.56,20240131,6950,5.61,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,140653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7360,-50,5,-0.67,345206580,46404,107.64,7380,7560,7250,9630,5190,7410,7439.16,0.85,0,-14788,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1221,17.52,1.84,12,0.28,420.00,4006.00,21950,20240131,-66.47,6950,20241115,5.90,21950,-66.47,20240131,6950,5.90,20241115,21950,-66.47,20240131,6950,5.90,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,130650,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7440,30,2,0.40,303818030,40798,94.64,7380,7560,7250,9630,5190,7410,7446.89,0.85,0,-14065,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1234,17.71,1.86,12,0.25,420.00,4006.00,21950,20240131,-66.10,6950,20241115,7.05,21950,-66.10,20240131,6950,7.05,20241115,21950,-66.10,20240131,6950,7.05,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,120653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7430,20,2,0.27,202950390,27268,63.25,7380,7560,7250,9630,5190,7410,7442.80,0.85,0,-4089,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1232,17.69,1.85,12,0.16,420.00,4006.00,21950,20240131,-66.15,6950,20241115,6.91,21950,-66.15,20240131,6950,6.91,20241115,21950,-66.15,20240131,6950,6.91,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,110652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7470,60,2,0.81,168776980,22680,52.61,7380,7560,7250,9630,5190,7410,7441.67,0.85,0,-2532,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1239,17.79,1.86,12,0.14,420.00,4006.00,21950,20240131,-65.97,6950,20241115,7.48,21950,-65.97,20240131,6950,7.48,20241115,21950,-65.97,20240131,6950,7.48,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,100646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7540,130,2,1.75,130418070,17546,40.70,7380,7560,7250,9630,5190,7410,7432.92,0.85,0,-365,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1251,17.95,1.88,12,0.11,420.00,4006.00,21950,20240131,-65.65,6950,20241115,8.49,21950,-65.65,20240131,6950,8.49,20241115,21950,-65.65,20240131,6950,8.49,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241118,090645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7310,-100,5,-1.35,47479110,6455,14.97,7380,7480,7250,9630,5190,7410,7355.40,0.85,0,-2851,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1212,17.40,1.82,12,0.04,420.00,4006.00,21950,20240131,-66.70,6950,20241115,5.18,21950,-66.70,20240131,6950,5.18,20241115,21950,-66.70,20240131,6950,5.18,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N
20241115,160705,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7410,220,2,3.06,308457660,42870,111.55,6950,7410,6950,9340,5040,7190,7194.38,0.86,0,-1293,7623,7406,7263,7046,6903,7335,6975,84,2150,500,5170,10,1,16584962,1229,17.64,1.85,12,0.26,420.00,4006.00,21950,20240131,-66.24,6950,20241115,6.62,21950,-66.24,20240131,6950,6.62,20241115,21950,-66.24,20240131,6950,6.62,20241115,2.70,N,089890,500,84 억,,142041,N,N,0,N,00,N
20241115,150725,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7390,200,2,2.78,287878000,40088,104.31,6950,7400,6950,9340,5040,7190,7181.15,0.86,0,-451,7623,7406,7263,7046,6903,7335,6975,84,2150,500,5170,10,1,16584962,1226,17.60,1.84,12,0.24,420.00,4006.00,21950,20240131,-66.33,6950,20241115,6.33,21950,-66.33,20240131,6950,6.33,20241115,21950,-66.33,20240131,6950,6.33,20241115,2.70,N,089890,500,84 억,,142041,N,N,0,N,00,N
20241115,140717,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,7350,160,2,2.23,264105930,36862,95.91,6950,7390,6950,9340,5040,7190,7164.72,0.86,0,-588,7623,7406,7263,7046,6903,7335,6975,84,2150,500,5170,10,1,16584962,1219,17.50,1.83,12,0.22,420.00,4006.00,21950,20240131,-66.51,6950,20241115,5.76,21950,-66.51,20240131,6950,5.76,20241115,21950,-66.51,20240131,6950,5.76,20241115,2.70,N,089890,500,84 억,,142041,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 160645 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7280 -130 5 -1.75 394990330 53207 123.42 7380 7560 7250 9630 5190 7410 7424.99 0.85 0 -15398 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1207 17.33 1.82 12 0.32 420.00 4006.00 21950 20240131 -66.83 6950 20241115 4.75 21950 -66.83 20240131 6950 4.75 20241115 21950 -66.83 20240131 6950 4.75 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
3 20241118 150651 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7340 -70 5 -0.94 373467360 50259 116.58 7380 7560 7250 9630 5190 7410 7430.86 0.85 0 -16179 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1217 17.48 1.83 12 0.30 420.00 4006.00 21950 20240131 -66.56 6950 20241115 5.61 21950 -66.56 20240131 6950 5.61 20241115 21950 -66.56 20240131 6950 5.61 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
4 20241118 140653 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7360 -50 5 -0.67 345206580 46404 107.64 7380 7560 7250 9630 5190 7410 7439.16 0.85 0 -14788 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1221 17.52 1.84 12 0.28 420.00 4006.00 21950 20240131 -66.47 6950 20241115 5.90 21950 -66.47 20240131 6950 5.90 20241115 21950 -66.47 20240131 6950 5.90 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
5 20241118 130650 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7440 30 2 0.40 303818030 40798 94.64 7380 7560 7250 9630 5190 7410 7446.89 0.85 0 -14065 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1234 17.71 1.86 12 0.25 420.00 4006.00 21950 20240131 -66.10 6950 20241115 7.05 21950 -66.10 20240131 6950 7.05 20241115 21950 -66.10 20240131 6950 7.05 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
6 20241118 120653 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7430 20 2 0.27 202950390 27268 63.25 7380 7560 7250 9630 5190 7410 7442.80 0.85 0 -4089 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1232 17.69 1.85 12 0.16 420.00 4006.00 21950 20240131 -66.15 6950 20241115 6.91 21950 -66.15 20240131 6950 6.91 20241115 21950 -66.15 20240131 6950 6.91 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
7 20241118 110652 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7470 60 2 0.81 168776980 22680 52.61 7380 7560 7250 9630 5190 7410 7441.67 0.85 0 -2532 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1239 17.79 1.86 12 0.14 420.00 4006.00 21950 20240131 -65.97 6950 20241115 7.48 21950 -65.97 20240131 6950 7.48 20241115 21950 -65.97 20240131 6950 7.48 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
8 20241118 100646 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7540 130 2 1.75 130418070 17546 40.70 7380 7560 7250 9630 5190 7410 7432.92 0.85 0 -365 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1251 17.95 1.88 12 0.11 420.00 4006.00 21950 20240131 -65.65 6950 20241115 8.49 21950 -65.65 20240131 6950 8.49 20241115 21950 -65.65 20240131 6950 8.49 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
9 20241118 090645 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7310 -100 5 -1.35 47479110 6455 14.97 7380 7480 7250 9630 5190 7410 7355.40 0.85 0 -2851 7716 7562 7256 7102 6796 7640 7180 84 2220 500 5330 10 1 16584962 1212 17.40 1.82 12 0.04 420.00 4006.00 21950 20240131 -66.70 6950 20241115 5.18 21950 -66.70 20240131 6950 5.18 20241115 21950 -66.70 20240131 6950 5.18 20241115 2.52 N 089890 500 84 억 141419 N N 0 N 00 N
10 20241115 160705 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7410 220 2 3.06 308457660 42870 111.55 6950 7410 6950 9340 5040 7190 7194.38 0.86 0 -1293 7623 7406 7263 7046 6903 7335 6975 84 2150 500 5170 10 1 16584962 1229 17.64 1.85 12 0.26 420.00 4006.00 21950 20240131 -66.24 6950 20241115 6.62 21950 -66.24 20240131 6950 6.62 20241115 21950 -66.24 20240131 6950 6.62 20241115 2.70 N 089890 500 84 억 142041 N N 0 N 00 N
11 20241115 150725 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7390 200 2 2.78 287878000 40088 104.31 6950 7400 6950 9340 5040 7190 7181.15 0.86 0 -451 7623 7406 7263 7046 6903 7335 6975 84 2150 500 5170 10 1 16584962 1226 17.60 1.84 12 0.24 420.00 4006.00 21950 20240131 -66.33 6950 20241115 6.33 21950 -66.33 20240131 6950 6.33 20241115 21950 -66.33 20240131 6950 6.33 20241115 2.70 N 089890 500 84 억 142041 N N 0 N 00 N
12 20241115 140717 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 7350 160 2 2.23 264105930 36862 95.91 6950 7390 6950 9340 5040 7190 7164.72 0.86 0 -588 7623 7406 7263 7046 6903 7335 6975 84 2150 500 5170 10 1 16584962 1219 17.50 1.83 12 0.22 420.00 4006.00 21950 20240131 -66.51 6950 20241115 5.76 21950 -66.51 20240131 6950 5.76 20241115 21950 -66.51 20240131 6950 5.76 20241115 2.70 N 089890 500 84 억 142041 N N 0 N 00 N