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
108490/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
20241118,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,70,2,0.41,600170430,34945,66.26,17130,17440,16990,22250,12000,17130,17174.66,0.74,0,3262,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2245,-163.81,2.26,12,0.27,-105.00,7607.00,35500,20240112,-51.55,14870,20240805,15.67,35500,-51.55,20240112,14870,15.67,20240805,35500,-51.55,20240112,14870,15.67,20240805,1.09,N,108490,500,65 억,,96833,N,N,215,N,00,N
20241118,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17190,60,2,0.35,584041550,34007,64.48,17130,17440,16990,22250,12000,17130,17174.16,0.74,0,3337,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2244,-163.71,2.26,12,0.26,-105.00,7607.00,35500,20240112,-51.58,14870,20240805,15.60,35500,-51.58,20240112,14870,15.60,20240805,35500,-51.58,20240112,14870,15.60,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,140737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17240,110,2,0.64,492369200,28651,54.32,17130,17440,16990,22250,12000,17130,17185.06,0.74,0,2588,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2250,-164.19,2.27,12,0.22,-105.00,7607.00,35500,20240112,-51.44,14870,20240805,15.94,35500,-51.44,20240112,14870,15.94,20240805,35500,-51.44,20240112,14870,15.94,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,130734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17130,0,3,0.00,388872100,22612,42.87,17130,17440,16990,22250,12000,17130,17197.60,0.74,0,3123,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2236,-163.14,2.25,12,0.17,-105.00,7607.00,35500,20240112,-51.75,14870,20240805,15.20,35500,-51.75,20240112,14870,15.20,20240805,35500,-51.75,20240112,14870,15.20,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,120737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17240,110,2,0.64,329603370,19159,36.33,17130,17440,16990,22250,12000,17130,17203.58,0.74,0,4751,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2250,-164.19,2.27,12,0.15,-105.00,7607.00,35500,20240112,-51.44,14870,20240805,15.94,35500,-51.44,20240112,14870,15.94,20240805,35500,-51.44,20240112,14870,15.94,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,110736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17290,160,2,0.93,268818930,15642,29.66,17130,17440,16990,22250,12000,17130,17185.71,0.74,0,4110,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2257,-164.67,2.27,12,0.12,-105.00,7607.00,35500,20240112,-51.30,14870,20240805,16.27,35500,-51.30,20240112,14870,16.27,20240805,35500,-51.30,20240112,14870,16.27,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,100728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17180,50,2,0.29,178711290,10395,19.71,17130,17440,16990,22250,12000,17130,17192.04,0.74,0,2980,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2243,-163.62,2.26,12,0.08,-105.00,7607.00,35500,20240112,-51.61,14870,20240805,15.53,35500,-51.61,20240112,14870,15.53,20240805,35500,-51.61,20240112,14870,15.53,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241118,090727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17000,-130,5,-0.76,35755920,2095,3.97,17130,17210,16990,22250,12000,17130,17067.26,0.74,0,-417,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2219,-161.90,2.23,12,0.02,-105.00,7607.00,35500,20240112,-52.11,14870,20240805,14.32,35500,-52.11,20240112,14870,14.32,20240805,35500,-52.11,20240112,14870,14.32,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N
20241115,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17130,530,2,3.19,888245990,52606,124.91,16460,17220,16460,21550,11620,16600,16884.72,0.66,0,10374,17266,16932,16706,16372,16146,16820,16260,65,4950,500,11950,10,1,13053665,2236,-163.14,2.25,12,0.40,-105.00,7607.00,35500,20240112,-51.75,14870,20240805,15.20,35500,-51.75,20240112,14870,15.20,20240805,35500,-51.75,20240112,14870,15.20,20240805,1.09,N,108490,500,65 억,,86460,N,N,6,N,00,N
20241115,150813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17100,500,2,3.01,849446730,50338,119.52,16460,17220,16460,21550,11620,16600,16874.87,0.66,0,10498,17266,16932,16706,16372,16146,16820,16260,65,4950,500,11950,10,1,13053665,2232,-162.86,2.25,12,0.39,-105.00,7607.00,35500,20240112,-51.83,14870,20240805,15.00,35500,-51.83,20240112,14870,15.00,20240805,35500,-51.83,20240112,14870,15.00,20240805,1.09,N,108490,500,65 억,,86460,N,N,105,N,00,N
20241115,140805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17040,440,2,2.65,701693360,41702,99.02,16460,17160,16460,21550,11620,16600,16826.38,0.66,0,7027,17266,16932,16706,16372,16146,16820,16260,65,4950,500,11950,10,1,13053665,2224,-162.29,2.24,12,0.32,-105.00,7607.00,35500,20240112,-52.00,14870,20240805,14.59,35500,-52.00,20240112,14870,14.59,20240805,35500,-52.00,20240112,14870,14.59,20240805,1.09,N,108490,500,65 억,,86460,N,N,105,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 160726 57 100.00 KOSDAQ 기계.장비 N N N N N 17200 70 2 0.41 600170430 34945 66.26 17130 17440 16990 22250 12000 17130 17174.66 0.74 0 3262 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2245 -163.81 2.26 12 0.27 -105.00 7607.00 35500 20240112 -51.55 14870 20240805 15.67 35500 -51.55 20240112 14870 15.67 20240805 35500 -51.55 20240112 14870 15.67 20240805 1.09 N 108490 500 65 억 96833 N N 215 N 00 N
3 20241118 150734 57 100.00 KOSDAQ 기계.장비 N N N N N 17190 60 2 0.35 584041550 34007 64.48 17130 17440 16990 22250 12000 17130 17174.16 0.74 0 3337 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2244 -163.71 2.26 12 0.26 -105.00 7607.00 35500 20240112 -51.58 14870 20240805 15.60 35500 -51.58 20240112 14870 15.60 20240805 35500 -51.58 20240112 14870 15.60 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
4 20241118 140737 57 100.00 KOSDAQ 기계.장비 N N N N N 17240 110 2 0.64 492369200 28651 54.32 17130 17440 16990 22250 12000 17130 17185.06 0.74 0 2588 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2250 -164.19 2.27 12 0.22 -105.00 7607.00 35500 20240112 -51.44 14870 20240805 15.94 35500 -51.44 20240112 14870 15.94 20240805 35500 -51.44 20240112 14870 15.94 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
5 20241118 130734 57 100.00 KOSDAQ 기계.장비 N N N N N 17130 0 3 0.00 388872100 22612 42.87 17130 17440 16990 22250 12000 17130 17197.60 0.74 0 3123 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2236 -163.14 2.25 12 0.17 -105.00 7607.00 35500 20240112 -51.75 14870 20240805 15.20 35500 -51.75 20240112 14870 15.20 20240805 35500 -51.75 20240112 14870 15.20 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
6 20241118 120737 57 100.00 KOSDAQ 기계.장비 N N N N N 17240 110 2 0.64 329603370 19159 36.33 17130 17440 16990 22250 12000 17130 17203.58 0.74 0 4751 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2250 -164.19 2.27 12 0.15 -105.00 7607.00 35500 20240112 -51.44 14870 20240805 15.94 35500 -51.44 20240112 14870 15.94 20240805 35500 -51.44 20240112 14870 15.94 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
7 20241118 110736 57 100.00 KOSDAQ 기계.장비 N N N N N 17290 160 2 0.93 268818930 15642 29.66 17130 17440 16990 22250 12000 17130 17185.71 0.74 0 4110 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2257 -164.67 2.27 12 0.12 -105.00 7607.00 35500 20240112 -51.30 14870 20240805 16.27 35500 -51.30 20240112 14870 16.27 20240805 35500 -51.30 20240112 14870 16.27 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
8 20241118 100728 57 100.00 KOSDAQ 기계.장비 N N N N N 17180 50 2 0.29 178711290 10395 19.71 17130 17440 16990 22250 12000 17130 17192.04 0.74 0 2980 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2243 -163.62 2.26 12 0.08 -105.00 7607.00 35500 20240112 -51.61 14870 20240805 15.53 35500 -51.61 20240112 14870 15.53 20240805 35500 -51.61 20240112 14870 15.53 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
9 20241118 090727 57 100.00 KOSDAQ 기계.장비 N N N N N 17000 -130 5 -0.76 35755920 2095 3.97 17130 17210 16990 22250 12000 17130 17067.26 0.74 0 -417 17696 17412 16936 16652 16176 17555 16795 65 5120 500 12330 10 1 13053665 2219 -161.90 2.23 12 0.02 -105.00 7607.00 35500 20240112 -52.11 14870 20240805 14.32 35500 -52.11 20240112 14870 14.32 20240805 35500 -52.11 20240112 14870 14.32 20240805 1.09 N 108490 500 65 억 96833 N N 6 N 00 N
10 20241115 160751 57 100.00 KOSDAQ 기계.장비 N N N N N 17130 530 2 3.19 888245990 52606 124.91 16460 17220 16460 21550 11620 16600 16884.72 0.66 0 10374 17266 16932 16706 16372 16146 16820 16260 65 4950 500 11950 10 1 13053665 2236 -163.14 2.25 12 0.40 -105.00 7607.00 35500 20240112 -51.75 14870 20240805 15.20 35500 -51.75 20240112 14870 15.20 20240805 35500 -51.75 20240112 14870 15.20 20240805 1.09 N 108490 500 65 억 86460 N N 6 N 00 N
11 20241115 150813 57 100.00 KOSDAQ 기계.장비 N N N N N 17100 500 2 3.01 849446730 50338 119.52 16460 17220 16460 21550 11620 16600 16874.87 0.66 0 10498 17266 16932 16706 16372 16146 16820 16260 65 4950 500 11950 10 1 13053665 2232 -162.86 2.25 12 0.39 -105.00 7607.00 35500 20240112 -51.83 14870 20240805 15.00 35500 -51.83 20240112 14870 15.00 20240805 35500 -51.83 20240112 14870 15.00 20240805 1.09 N 108490 500 65 억 86460 N N 105 N 00 N
12 20241115 140805 57 100.00 KOSDAQ 기계.장비 N N N N N 17040 440 2 2.65 701693360 41702 99.02 16460 17160 16460 21550 11620 16600 16826.38 0.66 0 7027 17266 16932 16706 16372 16146 16820 16260 65 4950 500 11950 10 1 13053665 2224 -162.29 2.24 12 0.32 -105.00 7607.00 35500 20240112 -52.00 14870 20240805 14.59 35500 -52.00 20240112 14870 14.59 20240805 35500 -52.00 20240112 14870 14.59 20240805 1.09 N 108490 500 65 억 86460 N N 105 N 00 N