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
090470/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
20241118,160648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,130,2,2.49,166058600,31604,54.36,5300,5390,5170,6780,3660,5220,5254.39,0.68,0,2913,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,935,-72.30,0.56,12,0.18,-74.00,9618.00,11050,20231201,-51.58,4515,20240906,18.49,10750,-50.23,20240124,4515,18.49,20240906,11050,-51.58,20231201,4515,18.49,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,120,2,2.30,157387420,29978,51.57,5300,5390,5170,6780,3660,5220,5250.13,0.68,0,2921,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,933,-72.16,0.56,12,0.17,-74.00,9618.00,11050,20231201,-51.67,4515,20240906,18.27,10750,-50.33,20240124,4515,18.27,20240906,11050,-51.67,20231201,4515,18.27,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,140,2,2.68,135054620,25767,44.32,5300,5390,5170,6780,3660,5220,5241.40,0.68,0,2033,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,937,-72.43,0.56,12,0.15,-74.00,9618.00,11050,20231201,-51.49,4515,20240906,18.72,10750,-50.14,20240124,4515,18.72,20240906,11050,-51.49,20231201,4515,18.72,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,60,2,1.15,122765700,23445,40.33,5300,5390,5170,6780,3660,5220,5236.35,0.68,0,1521,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,923,-71.35,0.55,12,0.13,-74.00,9618.00,11050,20231201,-52.22,4515,20240906,16.94,10750,-50.88,20240124,4515,16.94,20240906,11050,-52.22,20231201,4515,16.94,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,120656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-10,5,-0.19,102403170,19576,33.67,5300,5390,5170,6780,3660,5220,5231.07,0.68,0,1333,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,911,-70.41,0.54,12,0.11,-74.00,9618.00,11050,20231201,-52.85,4515,20240906,15.39,10750,-51.53,20240124,4515,15.39,20240906,11050,-52.85,20231201,4515,15.39,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,110655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,20,2,0.38,84896320,16219,27.90,5300,5390,5170,6780,3660,5220,5234.40,0.68,0,1778,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,916,-70.81,0.54,12,0.09,-74.00,9618.00,11050,20231201,-52.58,4515,20240906,16.06,10750,-51.26,20240124,4515,16.06,20240906,11050,-52.58,20231201,4515,16.06,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,100649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,40,2,0.77,51630100,9888,17.01,5300,5390,5170,6780,3660,5220,5221.50,0.68,0,4008,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,919,-71.08,0.55,12,0.06,-74.00,9618.00,11050,20231201,-52.40,4515,20240906,16.50,10750,-51.07,20240124,4515,16.50,20240906,11050,-52.40,20231201,4515,16.50,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241118,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,10,2,0.19,7631760,1453,2.50,5300,5300,5200,6780,3660,5220,5253.10,0.68,0,-326,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,914,-70.68,0.54,12,0.01,-74.00,9618.00,11050,20231201,-52.67,4515,20240906,15.84,10750,-51.35,20240124,4515,15.84,20240906,11050,-52.67,20231201,4515,15.84,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N
20241115,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,40,2,0.77,300637200,58132,59.27,5180,5290,5030,6730,3630,5180,5171.63,0.61,0,11201,6046,5612,5356,4922,4666,5485,4795,87,1550,500,3720,10,1,17476594,912,-70.54,0.54,12,0.33,-74.00,9618.00,11050,20231201,-52.76,4515,20240906,15.61,10750,-51.44,20240124,4515,15.61,20240906,11050,-52.76,20231201,4515,15.61,20240906,3.29,N,090470,500,87 억,,106620,N,N,0,N,00,N
20241115,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,40,2,0.77,292645280,56601,57.71,5180,5290,5030,6730,3630,5180,5170.32,0.61,0,11560,6046,5612,5356,4922,4666,5485,4795,87,1550,500,3720,10,1,17476594,912,-70.54,0.54,12,0.32,-74.00,9618.00,11050,20231201,-52.76,4515,20240906,15.61,10750,-51.44,20240124,4515,15.61,20240906,11050,-52.76,20231201,4515,15.61,20240906,3.29,N,090470,500,87 억,,106620,N,N,0,N,00,N
20241115,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,60,2,1.16,277787000,53758,54.81,5180,5290,5030,6730,3630,5180,5167.36,0.61,0,11672,6046,5612,5356,4922,4666,5485,4795,87,1550,500,3720,10,1,17476594,916,-70.81,0.54,12,0.31,-74.00,9618.00,11050,20231201,-52.58,4515,20240906,16.06,10750,-51.26,20240124,4515,16.06,20240906,11050,-52.58,20231201,4515,16.06,20240906,3.29,N,090470,500,87 억,,106620,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 160648 57 100.00 KOSDAQ 기계.장비 N N N N N 5350 130 2 2.49 166058600 31604 54.36 5300 5390 5170 6780 3660 5220 5254.39 0.68 0 2913 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 935 -72.30 0.56 12 0.18 -74.00 9618.00 11050 20231201 -51.58 4515 20240906 18.49 10750 -50.23 20240124 4515 18.49 20240906 11050 -51.58 20231201 4515 18.49 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
3 20241118 150654 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 120 2 2.30 157387420 29978 51.57 5300 5390 5170 6780 3660 5220 5250.13 0.68 0 2921 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 933 -72.16 0.56 12 0.17 -74.00 9618.00 11050 20231201 -51.67 4515 20240906 18.27 10750 -50.33 20240124 4515 18.27 20240906 11050 -51.67 20231201 4515 18.27 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
4 20241118 140656 57 100.00 KOSDAQ 기계.장비 N N N N N 5360 140 2 2.68 135054620 25767 44.32 5300 5390 5170 6780 3660 5220 5241.40 0.68 0 2033 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 937 -72.43 0.56 12 0.15 -74.00 9618.00 11050 20231201 -51.49 4515 20240906 18.72 10750 -50.14 20240124 4515 18.72 20240906 11050 -51.49 20231201 4515 18.72 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
5 20241118 130653 57 100.00 KOSDAQ 기계.장비 N N N N N 5280 60 2 1.15 122765700 23445 40.33 5300 5390 5170 6780 3660 5220 5236.35 0.68 0 1521 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 923 -71.35 0.55 12 0.13 -74.00 9618.00 11050 20231201 -52.22 4515 20240906 16.94 10750 -50.88 20240124 4515 16.94 20240906 11050 -52.22 20231201 4515 16.94 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
6 20241118 120656 57 100.00 KOSDAQ 기계.장비 N N N N N 5210 -10 5 -0.19 102403170 19576 33.67 5300 5390 5170 6780 3660 5220 5231.07 0.68 0 1333 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 911 -70.41 0.54 12 0.11 -74.00 9618.00 11050 20231201 -52.85 4515 20240906 15.39 10750 -51.53 20240124 4515 15.39 20240906 11050 -52.85 20231201 4515 15.39 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
7 20241118 110655 57 100.00 KOSDAQ 기계.장비 N N N N N 5240 20 2 0.38 84896320 16219 27.90 5300 5390 5170 6780 3660 5220 5234.40 0.68 0 1778 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 916 -70.81 0.54 12 0.09 -74.00 9618.00 11050 20231201 -52.58 4515 20240906 16.06 10750 -51.26 20240124 4515 16.06 20240906 11050 -52.58 20231201 4515 16.06 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
8 20241118 100649 57 100.00 KOSDAQ 기계.장비 N N N N N 5260 40 2 0.77 51630100 9888 17.01 5300 5390 5170 6780 3660 5220 5221.50 0.68 0 4008 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 919 -71.08 0.55 12 0.06 -74.00 9618.00 11050 20231201 -52.40 4515 20240906 16.50 10750 -51.07 20240124 4515 16.50 20240906 11050 -52.40 20231201 4515 16.50 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
9 20241118 090648 57 100.00 KOSDAQ 기계.장비 N N N N N 5230 10 2 0.19 7631760 1453 2.50 5300 5300 5200 6780 3660 5220 5253.10 0.68 0 -326 5440 5330 5180 5070 4920 5385 5125 87 1560 500 3750 10 1 17476594 914 -70.68 0.54 12 0.01 -74.00 9618.00 11050 20231201 -52.67 4515 20240906 15.84 10750 -51.35 20240124 4515 15.84 20240906 11050 -52.67 20231201 4515 15.84 20240906 3.28 N 090470 500 87 억 117971 N N 0 N 00 N
10 20241115 160708 57 100.00 KOSDAQ 기계.장비 N N N N N 5220 40 2 0.77 300637200 58132 59.27 5180 5290 5030 6730 3630 5180 5171.63 0.61 0 11201 6046 5612 5356 4922 4666 5485 4795 87 1550 500 3720 10 1 17476594 912 -70.54 0.54 12 0.33 -74.00 9618.00 11050 20231201 -52.76 4515 20240906 15.61 10750 -51.44 20240124 4515 15.61 20240906 11050 -52.76 20231201 4515 15.61 20240906 3.29 N 090470 500 87 억 106620 N N 0 N 00 N
11 20241115 150728 57 100.00 KOSDAQ 기계.장비 N N N N N 5220 40 2 0.77 292645280 56601 57.71 5180 5290 5030 6730 3630 5180 5170.32 0.61 0 11560 6046 5612 5356 4922 4666 5485 4795 87 1550 500 3720 10 1 17476594 912 -70.54 0.54 12 0.32 -74.00 9618.00 11050 20231201 -52.76 4515 20240906 15.61 10750 -51.44 20240124 4515 15.61 20240906 11050 -52.76 20231201 4515 15.61 20240906 3.29 N 090470 500 87 억 106620 N N 0 N 00 N
12 20241115 140720 57 100.00 KOSDAQ 기계.장비 N N N N N 5240 60 2 1.16 277787000 53758 54.81 5180 5290 5030 6730 3630 5180 5167.36 0.61 0 11672 6046 5612 5356 4922 4666 5485 4795 87 1550 500 3720 10 1 17476594 916 -70.81 0.54 12 0.31 -74.00 9618.00 11050 20231201 -52.58 4515 20240906 16.06 10750 -51.26 20240124 4515 16.06 20240906 11050 -52.58 20231201 4515 16.06 20240906 3.29 N 090470 500 87 억 106620 N N 0 N 00 N