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
090360/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
20241118,160647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20650,200,2,0.98,840611350,40795,44.39,20500,20950,20150,26550,14350,20450,20605.74,2.04,0,2565,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2013,290.85,2.24,12,0.42,71.00,9226.00,39500,20240227,-47.72,19200,20241113,7.55,39500,-47.72,20240227,19200,7.55,20241113,39500,-47.72,20240227,19200,7.55,20241113,2.31,N,090360,500,48 억,,198480,N,N,140,N,00,N
20241118,150652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20550,100,2,0.49,784881250,38090,41.44,20500,20950,20150,26550,14350,20450,20605.97,2.04,0,2094,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2004,289.44,2.23,12,0.39,71.00,9226.00,39500,20240227,-47.97,19200,20241113,7.03,39500,-47.97,20240227,19200,7.03,20241113,39500,-47.97,20240227,19200,7.03,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,140655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20650,200,2,0.98,743776650,36095,39.27,20500,20950,20150,26550,14350,20450,20606.09,2.04,0,2513,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2013,290.85,2.24,12,0.37,71.00,9226.00,39500,20240227,-47.72,19200,20241113,7.55,39500,-47.72,20240227,19200,7.55,20241113,39500,-47.72,20240227,19200,7.55,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,130652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20600,150,2,0.73,720387500,34961,38.04,20500,20950,20150,26550,14350,20450,20605.46,2.04,0,2864,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2009,290.14,2.23,12,0.36,71.00,9226.00,39500,20240227,-47.85,19200,20241113,7.29,39500,-47.85,20240227,19200,7.29,20241113,39500,-47.85,20240227,19200,7.29,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,120655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20700,250,2,1.22,601116850,29153,31.72,20500,20950,20150,26550,14350,20450,20619.38,2.04,0,2868,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2018,291.55,2.24,12,0.30,71.00,9226.00,39500,20240227,-47.59,19200,20241113,7.81,39500,-47.59,20240227,19200,7.81,20241113,39500,-47.59,20240227,19200,7.81,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,110654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20900,450,2,2.20,544746600,26439,28.77,20500,20950,20150,26550,14350,20450,20603.90,2.04,0,2955,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2038,294.37,2.27,12,0.27,71.00,9226.00,39500,20240227,-47.09,19200,20241113,8.85,39500,-47.09,20240227,19200,8.85,20241113,39500,-47.09,20240227,19200,8.85,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,100647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20700,250,2,1.22,401153800,19542,21.26,20500,20850,20150,26550,14350,20450,20527.78,2.04,0,3615,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2018,291.55,2.24,12,0.20,71.00,9226.00,39500,20240227,-47.59,19200,20241113,7.81,39500,-47.59,20240227,19200,7.81,20241113,39500,-47.59,20240227,19200,7.81,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241118,090646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20250,-200,5,-0.98,58561550,2868,3.12,20500,20600,20150,26550,14350,20450,20418.95,2.04,0,-241,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,1974,285.21,2.19,12,0.03,71.00,9226.00,39500,20240227,-48.73,19200,20241113,5.47,39500,-48.73,20240227,19200,5.47,20241113,39500,-48.73,20240227,19200,5.47,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N
20241115,160707,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20450,950,2,4.87,1851592970,91676,151.02,19490,20650,19440,25350,13650,19500,20197.03,1.79,0,23662,20833,20166,19833,19166,18833,20000,19000,49,5850,500,14040,50,1,9750000,1994,288.03,2.22,12,0.94,71.00,9226.00,39500,20240227,-48.23,19200,20241113,6.51,39500,-48.23,20240227,19200,6.51,20241113,39500,-48.23,20240227,19200,6.51,20241113,2.40,N,090360,500,48 억,,174921,N,N,3,N,00,N
20241115,150727,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20350,850,2,4.36,1779918920,88162,145.24,19490,20650,19440,25350,13650,19500,20189.18,1.79,0,21498,20833,20166,19833,19166,18833,20000,19000,49,5850,500,14040,50,1,9750000,1984,286.62,2.21,12,0.90,71.00,9226.00,39500,20240227,-48.48,19200,20241113,5.99,39500,-48.48,20240227,19200,5.99,20241113,39500,-48.48,20240227,19200,5.99,20241113,2.40,N,090360,500,48 억,,174921,N,N,37,N,00,N
20241115,140719,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20550,1050,2,5.38,1596008720,79185,130.45,19490,20550,19440,25350,13650,19500,20155.44,1.79,0,17796,20833,20166,19833,19166,18833,20000,19000,49,5850,500,14040,50,1,9750000,2004,289.44,2.23,12,0.81,71.00,9226.00,39500,20240227,-47.97,19200,20241113,7.03,39500,-47.97,20240227,19200,7.03,20241113,39500,-47.97,20240227,19200,7.03,20241113,2.40,N,090360,500,48 억,,174921,N,N,37,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 160647 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20650 200 2 0.98 840611350 40795 44.39 20500 20950 20150 26550 14350 20450 20605.74 2.04 0 2565 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2013 290.85 2.24 12 0.42 71.00 9226.00 39500 20240227 -47.72 19200 20241113 7.55 39500 -47.72 20240227 19200 7.55 20241113 39500 -47.72 20240227 19200 7.55 20241113 2.31 N 090360 500 48 억 198480 N N 140 N 00 N
3 20241118 150652 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20550 100 2 0.49 784881250 38090 41.44 20500 20950 20150 26550 14350 20450 20605.97 2.04 0 2094 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2004 289.44 2.23 12 0.39 71.00 9226.00 39500 20240227 -47.97 19200 20241113 7.03 39500 -47.97 20240227 19200 7.03 20241113 39500 -47.97 20240227 19200 7.03 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
4 20241118 140655 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20650 200 2 0.98 743776650 36095 39.27 20500 20950 20150 26550 14350 20450 20606.09 2.04 0 2513 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2013 290.85 2.24 12 0.37 71.00 9226.00 39500 20240227 -47.72 19200 20241113 7.55 39500 -47.72 20240227 19200 7.55 20241113 39500 -47.72 20240227 19200 7.55 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
5 20241118 130652 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20600 150 2 0.73 720387500 34961 38.04 20500 20950 20150 26550 14350 20450 20605.46 2.04 0 2864 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2009 290.14 2.23 12 0.36 71.00 9226.00 39500 20240227 -47.85 19200 20241113 7.29 39500 -47.85 20240227 19200 7.29 20241113 39500 -47.85 20240227 19200 7.29 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
6 20241118 120655 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20700 250 2 1.22 601116850 29153 31.72 20500 20950 20150 26550 14350 20450 20619.38 2.04 0 2868 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2018 291.55 2.24 12 0.30 71.00 9226.00 39500 20240227 -47.59 19200 20241113 7.81 39500 -47.59 20240227 19200 7.81 20241113 39500 -47.59 20240227 19200 7.81 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
7 20241118 110654 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20900 450 2 2.20 544746600 26439 28.77 20500 20950 20150 26550 14350 20450 20603.90 2.04 0 2955 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2038 294.37 2.27 12 0.27 71.00 9226.00 39500 20240227 -47.09 19200 20241113 8.85 39500 -47.09 20240227 19200 8.85 20241113 39500 -47.09 20240227 19200 8.85 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
8 20241118 100647 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20700 250 2 1.22 401153800 19542 21.26 20500 20850 20150 26550 14350 20450 20527.78 2.04 0 3615 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 2018 291.55 2.24 12 0.20 71.00 9226.00 39500 20240227 -47.59 19200 20241113 7.81 39500 -47.59 20240227 19200 7.81 20241113 39500 -47.59 20240227 19200 7.81 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
9 20241118 090646 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20250 -200 5 -0.98 58561550 2868 3.12 20500 20600 20150 26550 14350 20450 20418.95 2.04 0 -241 21390 20920 20180 19710 18970 21155 19945 49 6100 500 14720 50 1 9750000 1974 285.21 2.19 12 0.03 71.00 9226.00 39500 20240227 -48.73 19200 20241113 5.47 39500 -48.73 20240227 19200 5.47 20241113 39500 -48.73 20240227 19200 5.47 20241113 2.31 N 090360 500 48 억 198480 N N 3 N 00 N
10 20241115 160707 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20450 950 2 4.87 1851592970 91676 151.02 19490 20650 19440 25350 13650 19500 20197.03 1.79 0 23662 20833 20166 19833 19166 18833 20000 19000 49 5850 500 14040 50 1 9750000 1994 288.03 2.22 12 0.94 71.00 9226.00 39500 20240227 -48.23 19200 20241113 6.51 39500 -48.23 20240227 19200 6.51 20241113 39500 -48.23 20240227 19200 6.51 20241113 2.40 N 090360 500 48 억 174921 N N 3 N 00 N
11 20241115 150727 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20350 850 2 4.36 1779918920 88162 145.24 19490 20650 19440 25350 13650 19500 20189.18 1.79 0 21498 20833 20166 19833 19166 18833 20000 19000 49 5850 500 14040 50 1 9750000 1984 286.62 2.21 12 0.90 71.00 9226.00 39500 20240227 -48.48 19200 20241113 5.99 39500 -48.48 20240227 19200 5.99 20241113 39500 -48.48 20240227 19200 5.99 20241113 2.40 N 090360 500 48 억 174921 N N 37 N 00 N
12 20241115 140719 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 20550 1050 2 5.38 1596008720 79185 130.45 19490 20550 19440 25350 13650 19500 20155.44 1.79 0 17796 20833 20166 19833 19166 18833 20000 19000 49 5850 500 14040 50 1 9750000 2004 289.44 2.23 12 0.81 71.00 9226.00 39500 20240227 -47.97 19200 20241113 7.03 39500 -47.97 20240227 19200 7.03 20241113 39500 -47.97 20240227 19200 7.03 20241113 2.40 N 090360 500 48 억 174921 N N 37 N 00 N