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
092870/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
20241118,160655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10070,-110,5,-1.08,1749572540,169543,71.02,10280,10570,10070,13230,7130,10180,10319.45,1.50,0,-8262,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1314,23.64,0.76,12,1.30,426.00,13233.00,33869,20240402,-70.27,9790,20241115,2.86,33869,-70.27,20240402,9790,2.86,20241115,35400,-71.55,20240402,9790,2.86,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,150701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10080,-100,5,-0.98,1642056940,158923,66.58,10280,10570,10070,13230,7130,10180,10332.52,1.50,0,-8633,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1316,23.66,0.76,12,1.22,426.00,13233.00,33869,20240402,-70.24,9790,20241115,2.96,33869,-70.24,20240402,9790,2.96,20241115,35400,-71.53,20240402,9790,2.96,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,140704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10160,-20,5,-0.20,1458425480,140740,58.96,10280,10570,10150,13230,7130,10180,10362.71,1.50,0,-12510,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1326,23.85,0.77,12,1.08,426.00,13233.00,33869,20240402,-70.00,9790,20241115,3.78,33869,-70.00,20240402,9790,3.78,20241115,35400,-71.30,20240402,9790,3.78,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,130700,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10210,30,2,0.29,1351882760,130275,54.57,10280,10570,10160,13230,7130,10180,10377.33,1.50,0,-11598,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1332,23.97,0.77,12,1.00,426.00,13233.00,33869,20240402,-69.85,9790,20241115,4.29,33869,-69.85,20240402,9790,4.29,20241115,35400,-71.16,20240402,9790,4.29,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,120703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10270,90,2,0.88,1220350640,117391,49.18,10280,10570,10240,13230,7130,10180,10395.83,1.50,0,-11474,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1340,24.11,0.78,12,0.90,426.00,13233.00,33869,20240402,-69.68,9790,20241115,4.90,33869,-69.68,20240402,9790,4.90,20241115,35400,-70.99,20240402,9790,4.90,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,110702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10360,180,2,1.77,1047777600,100627,42.15,10280,10570,10270,13230,7130,10180,10412.77,1.50,0,-9972,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1352,24.32,0.78,12,0.77,426.00,13233.00,33869,20240402,-69.41,9790,20241115,5.82,33869,-69.41,20240402,9790,5.82,20241115,35400,-70.73,20240402,9790,5.82,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,100656,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,360,2,3.54,892732910,85745,35.92,10280,10570,10270,13230,7130,10180,10411.82,1.50,0,-9741,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1376,24.74,0.80,12,0.66,426.00,13233.00,33869,20240402,-68.88,9790,20241115,7.66,33869,-68.88,20240402,9790,7.66,20241115,35400,-70.23,20240402,9790,7.66,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241118,090655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10330,150,2,1.47,310017200,29914,12.53,10280,10490,10280,13230,7130,10180,10364.37,1.50,0,-5248,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1348,24.25,0.78,12,0.23,426.00,13233.00,33869,20240402,-69.50,9790,20241115,5.52,33869,-69.50,20240402,9790,5.52,20241115,35400,-70.82,20240402,9790,5.52,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N
20241115,160716,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10180,380,2,3.88,2388151690,236324,109.51,9790,10460,9790,12740,6860,9800,10105.33,1.23,0,37239,10666,10232,10016,9582,9366,10125,9475,65,2940,500,6070,10,1,13050797,1329,23.90,0.77,12,1.81,426.00,13233.00,33869,20240402,-69.94,9790,20241115,3.98,33869,-69.94,20240402,9790,3.98,20241115,35400,-71.24,20240402,9790,3.98,20241115,6.50,N,092870,500,65 억,,159912,N,N,0,N,00,N
20241115,150736,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10220,420,2,4.29,2263261740,224054,103.82,9790,10460,9790,12740,6860,9800,10101.57,1.23,0,31779,10666,10232,10016,9582,9366,10125,9475,65,2940,500,6070,10,1,13050797,1334,23.99,0.77,12,1.72,426.00,13233.00,33869,20240402,-69.82,9790,20241115,4.39,33869,-69.82,20240402,9790,4.39,20241115,35400,-71.13,20240402,9790,4.39,20241115,6.50,N,092870,500,65 억,,159912,N,N,0,N,00,N
20241115,140728,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10280,480,2,4.90,2083149700,206448,95.66,9790,10460,9790,12740,6860,9800,10090.60,1.23,0,26311,10666,10232,10016,9582,9366,10125,9475,65,2940,500,6070,10,1,13050797,1342,24.13,0.78,12,1.58,426.00,13233.00,33869,20240402,-69.65,9790,20241115,5.01,33869,-69.65,20240402,9790,5.01,20241115,35400,-70.96,20240402,9790,5.01,20241115,6.50,N,092870,500,65 억,,159912,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 160655 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10070 -110 5 -1.08 1749572540 169543 71.02 10280 10570 10070 13230 7130 10180 10319.45 1.50 0 -8262 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1314 23.64 0.76 12 1.30 426.00 13233.00 33869 20240402 -70.27 9790 20241115 2.86 33869 -70.27 20240402 9790 2.86 20241115 35400 -71.55 20240402 9790 2.86 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
3 20241118 150701 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10080 -100 5 -0.98 1642056940 158923 66.58 10280 10570 10070 13230 7130 10180 10332.52 1.50 0 -8633 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1316 23.66 0.76 12 1.22 426.00 13233.00 33869 20240402 -70.24 9790 20241115 2.96 33869 -70.24 20240402 9790 2.96 20241115 35400 -71.53 20240402 9790 2.96 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
4 20241118 140704 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10160 -20 5 -0.20 1458425480 140740 58.96 10280 10570 10150 13230 7130 10180 10362.71 1.50 0 -12510 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1326 23.85 0.77 12 1.08 426.00 13233.00 33869 20240402 -70.00 9790 20241115 3.78 33869 -70.00 20240402 9790 3.78 20241115 35400 -71.30 20240402 9790 3.78 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
5 20241118 130700 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10210 30 2 0.29 1351882760 130275 54.57 10280 10570 10160 13230 7130 10180 10377.33 1.50 0 -11598 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1332 23.97 0.77 12 1.00 426.00 13233.00 33869 20240402 -69.85 9790 20241115 4.29 33869 -69.85 20240402 9790 4.29 20241115 35400 -71.16 20240402 9790 4.29 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
6 20241118 120703 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10270 90 2 0.88 1220350640 117391 49.18 10280 10570 10240 13230 7130 10180 10395.83 1.50 0 -11474 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1340 24.11 0.78 12 0.90 426.00 13233.00 33869 20240402 -69.68 9790 20241115 4.90 33869 -69.68 20240402 9790 4.90 20241115 35400 -70.99 20240402 9790 4.90 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
7 20241118 110702 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10360 180 2 1.77 1047777600 100627 42.15 10280 10570 10270 13230 7130 10180 10412.77 1.50 0 -9972 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1352 24.32 0.78 12 0.77 426.00 13233.00 33869 20240402 -69.41 9790 20241115 5.82 33869 -69.41 20240402 9790 5.82 20241115 35400 -70.73 20240402 9790 5.82 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
8 20241118 100656 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10540 360 2 3.54 892732910 85745 35.92 10280 10570 10270 13230 7130 10180 10411.82 1.50 0 -9741 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1376 24.74 0.80 12 0.66 426.00 13233.00 33869 20240402 -68.88 9790 20241115 7.66 33869 -68.88 20240402 9790 7.66 20241115 35400 -70.23 20240402 9790 7.66 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
9 20241118 090655 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10330 150 2 1.47 310017200 29914 12.53 10280 10490 10280 13230 7130 10180 10364.37 1.50 0 -5248 10813 10496 10143 9826 9473 10655 9985 65 3050 500 6310 10 1 13050797 1348 24.25 0.78 12 0.23 426.00 13233.00 33869 20240402 -69.50 9790 20241115 5.52 33869 -69.50 20240402 9790 5.52 20241115 35400 -70.82 20240402 9790 5.52 20241115 6.34 N 092870 500 65 억 196402 N N 0 N 00 N
10 20241115 160716 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10180 380 2 3.88 2388151690 236324 109.51 9790 10460 9790 12740 6860 9800 10105.33 1.23 0 37239 10666 10232 10016 9582 9366 10125 9475 65 2940 500 6070 10 1 13050797 1329 23.90 0.77 12 1.81 426.00 13233.00 33869 20240402 -69.94 9790 20241115 3.98 33869 -69.94 20240402 9790 3.98 20241115 35400 -71.24 20240402 9790 3.98 20241115 6.50 N 092870 500 65 억 159912 N N 0 N 00 N
11 20241115 150736 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10220 420 2 4.29 2263261740 224054 103.82 9790 10460 9790 12740 6860 9800 10101.57 1.23 0 31779 10666 10232 10016 9582 9366 10125 9475 65 2940 500 6070 10 1 13050797 1334 23.99 0.77 12 1.72 426.00 13233.00 33869 20240402 -69.82 9790 20241115 4.39 33869 -69.82 20240402 9790 4.39 20241115 35400 -71.13 20240402 9790 4.39 20241115 6.50 N 092870 500 65 억 159912 N N 0 N 00 N
12 20241115 140728 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 10280 480 2 4.90 2083149700 206448 95.66 9790 10460 9790 12740 6860 9800 10090.60 1.23 0 26311 10666 10232 10016 9582 9366 10125 9475 65 2940 500 6070 10 1 13050797 1342 24.13 0.78 12 1.58 426.00 13233.00 33869 20240402 -69.65 9790 20241115 5.01 33869 -69.65 20240402 9790 5.01 20241115 35400 -70.96 20240402 9790 5.01 20241115 6.50 N 092870 500 65 억 159912 N N 0 N 00 N