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
110990/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
20241118,160729,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10780,-520,5,-4.60,938401500,84906,99.20,11350,11440,10710,14690,7910,11300,11052.14,4.42,0,-13214,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2037,15.49,1.07,12,0.45,696.00,10061.00,32350,20240426,-66.68,10710,20241118,0.65,32350,-66.68,20240426,10710,0.65,20241118,32350,-66.68,20240426,10710,0.65,20241118,2.22,N,110990,100,18 억,,834762,N,N,98,N,00,N
20241118,150738,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10840,-460,5,-4.07,885505640,80006,93.47,11350,11440,10710,14690,7910,11300,11067.69,4.42,0,-13550,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2049,15.57,1.08,12,0.42,696.00,10061.00,32350,20240426,-66.49,10710,20241118,1.21,32350,-66.49,20240426,10710,1.21,20241118,32350,-66.49,20240426,10710,1.21,20241118,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,140740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11010,-290,5,-2.57,737299650,66332,77.50,11350,11440,10870,14690,7910,11300,11115.00,4.42,0,-15814,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2081,15.82,1.09,12,0.35,696.00,10061.00,32350,20240426,-65.97,10820,20241115,1.76,32350,-65.97,20240426,10820,1.76,20241115,32350,-65.97,20240426,10820,1.76,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,130737,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11040,-260,5,-2.30,519993750,46479,54.30,11350,11440,10950,14690,7910,11300,11187.46,4.42,0,-15844,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2087,15.86,1.10,12,0.25,696.00,10061.00,32350,20240426,-65.87,10820,20241115,2.03,32350,-65.87,20240426,10820,2.03,20241115,32350,-65.87,20240426,10820,2.03,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,120740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11160,-140,5,-1.24,333001690,29577,34.55,11350,11440,10950,14690,7910,11300,11258.66,4.42,0,-9673,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2109,16.03,1.11,12,0.16,696.00,10061.00,32350,20240426,-65.50,10820,20241115,3.14,32350,-65.50,20240426,10820,3.14,20241115,32350,-65.50,20240426,10820,3.14,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,110740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11270,-30,5,-0.27,282926000,25109,29.33,11350,11440,10950,14690,7910,11300,11267.78,4.42,0,-6625,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2130,16.19,1.12,12,0.13,696.00,10061.00,32350,20240426,-65.16,10820,20241115,4.16,32350,-65.16,20240426,10820,4.16,20241115,32350,-65.16,20240426,10820,4.16,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,100731,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11390,90,2,0.80,212796150,18896,22.08,11350,11440,10950,14690,7910,11300,11261.23,4.42,0,-3135,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2153,16.36,1.13,12,0.10,696.00,10061.00,32350,20240426,-64.79,10820,20241115,5.27,32350,-64.79,20240426,10820,5.27,20241115,32350,-64.79,20240426,10820,5.27,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241118,090730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11160,-140,5,-1.24,38161060,3391,3.96,11350,11350,11110,14690,7910,11300,11252.16,4.42,0,-2828,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2109,16.03,1.11,12,0.02,696.00,10061.00,32350,20240426,-65.50,10820,20241115,3.14,32350,-65.50,20240426,10820,3.14,20241115,32350,-65.50,20240426,10820,3.14,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N
20241115,160754,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11300,320,2,2.91,949021250,85437,94.01,10820,11390,10820,14270,7690,10980,11107.40,4.34,0,14964,11653,11316,11133,10796,10613,11225,10705,19,3290,100,7680,10,1,18900000,2136,16.24,1.12,12,0.45,696.00,10061.00,32350,20240426,-65.07,10820,20241115,4.44,32350,-65.07,20240426,10820,4.44,20241115,32350,-65.07,20240426,10820,4.44,20241115,2.29,N,110990,100,18 억,,819631,N,N,7,N,00,N
20241115,150817,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11290,310,2,2.82,912535560,82208,90.46,10820,11390,10820,14270,7690,10980,11100.33,4.34,0,14341,11653,11316,11133,10796,10613,11225,10705,19,3290,100,7680,10,1,18900000,2134,16.22,1.12,12,0.43,696.00,10061.00,32350,20240426,-65.10,10820,20241115,4.34,32350,-65.10,20240426,10820,4.34,20241115,32350,-65.10,20240426,10820,4.34,20241115,2.29,N,110990,100,18 억,,819631,N,N,183,N,00,N
20241115,140809,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,11350,370,2,3.37,829244630,74840,82.35,10820,11390,10820,14270,7690,10980,11080.23,4.34,0,13079,11653,11316,11133,10796,10613,11225,10705,19,3290,100,7680,10,1,18900000,2145,16.31,1.13,12,0.40,696.00,10061.00,32350,20240426,-64.91,10820,20241115,4.90,32350,-64.91,20240426,10820,4.90,20241115,32350,-64.91,20240426,10820,4.90,20241115,2.29,N,110990,100,18 억,,819631,N,N,183,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 160729 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10780 -520 5 -4.60 938401500 84906 99.20 11350 11440 10710 14690 7910 11300 11052.14 4.42 0 -13214 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2037 15.49 1.07 12 0.45 696.00 10061.00 32350 20240426 -66.68 10710 20241118 0.65 32350 -66.68 20240426 10710 0.65 20241118 32350 -66.68 20240426 10710 0.65 20241118 2.22 N 110990 100 18 억 834762 N N 98 N 00 N
3 20241118 150738 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10840 -460 5 -4.07 885505640 80006 93.47 11350 11440 10710 14690 7910 11300 11067.69 4.42 0 -13550 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2049 15.57 1.08 12 0.42 696.00 10061.00 32350 20240426 -66.49 10710 20241118 1.21 32350 -66.49 20240426 10710 1.21 20241118 32350 -66.49 20240426 10710 1.21 20241118 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
4 20241118 140740 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11010 -290 5 -2.57 737299650 66332 77.50 11350 11440 10870 14690 7910 11300 11115.00 4.42 0 -15814 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2081 15.82 1.09 12 0.35 696.00 10061.00 32350 20240426 -65.97 10820 20241115 1.76 32350 -65.97 20240426 10820 1.76 20241115 32350 -65.97 20240426 10820 1.76 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
5 20241118 130737 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11040 -260 5 -2.30 519993750 46479 54.30 11350 11440 10950 14690 7910 11300 11187.46 4.42 0 -15844 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2087 15.86 1.10 12 0.25 696.00 10061.00 32350 20240426 -65.87 10820 20241115 2.03 32350 -65.87 20240426 10820 2.03 20241115 32350 -65.87 20240426 10820 2.03 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
6 20241118 120740 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11160 -140 5 -1.24 333001690 29577 34.55 11350 11440 10950 14690 7910 11300 11258.66 4.42 0 -9673 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2109 16.03 1.11 12 0.16 696.00 10061.00 32350 20240426 -65.50 10820 20241115 3.14 32350 -65.50 20240426 10820 3.14 20241115 32350 -65.50 20240426 10820 3.14 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
7 20241118 110740 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11270 -30 5 -0.27 282926000 25109 29.33 11350 11440 10950 14690 7910 11300 11267.78 4.42 0 -6625 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2130 16.19 1.12 12 0.13 696.00 10061.00 32350 20240426 -65.16 10820 20241115 4.16 32350 -65.16 20240426 10820 4.16 20241115 32350 -65.16 20240426 10820 4.16 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
8 20241118 100731 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11390 90 2 0.80 212796150 18896 22.08 11350 11440 10950 14690 7910 11300 11261.23 4.42 0 -3135 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2153 16.36 1.13 12 0.10 696.00 10061.00 32350 20240426 -64.79 10820 20241115 5.27 32350 -64.79 20240426 10820 5.27 20241115 32350 -64.79 20240426 10820 5.27 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
9 20241118 090730 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11160 -140 5 -1.24 38161060 3391 3.96 11350 11350 11110 14690 7910 11300 11252.16 4.42 0 -2828 11740 11520 11170 10950 10600 11630 11060 19 3390 100 7910 10 1 18900000 2109 16.03 1.11 12 0.02 696.00 10061.00 32350 20240426 -65.50 10820 20241115 3.14 32350 -65.50 20240426 10820 3.14 20241115 32350 -65.50 20240426 10820 3.14 20241115 2.22 N 110990 100 18 억 834762 N N 7 N 00 N
10 20241115 160754 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11300 320 2 2.91 949021250 85437 94.01 10820 11390 10820 14270 7690 10980 11107.40 4.34 0 14964 11653 11316 11133 10796 10613 11225 10705 19 3290 100 7680 10 1 18900000 2136 16.24 1.12 12 0.45 696.00 10061.00 32350 20240426 -65.07 10820 20241115 4.44 32350 -65.07 20240426 10820 4.44 20241115 32350 -65.07 20240426 10820 4.44 20241115 2.29 N 110990 100 18 억 819631 N N 7 N 00 N
11 20241115 150817 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11290 310 2 2.82 912535560 82208 90.46 10820 11390 10820 14270 7690 10980 11100.33 4.34 0 14341 11653 11316 11133 10796 10613 11225 10705 19 3290 100 7680 10 1 18900000 2134 16.22 1.12 12 0.43 696.00 10061.00 32350 20240426 -65.10 10820 20241115 4.34 32350 -65.10 20240426 10820 4.34 20241115 32350 -65.10 20240426 10820 4.34 20241115 2.29 N 110990 100 18 억 819631 N N 183 N 00 N
12 20241115 140809 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 11350 370 2 3.37 829244630 74840 82.35 10820 11390 10820 14270 7690 10980 11080.23 4.34 0 13079 11653 11316 11133 10796 10613 11225 10705 19 3290 100 7680 10 1 18900000 2145 16.31 1.13 12 0.40 696.00 10061.00 32350 20240426 -64.91 10820 20241115 4.90 32350 -64.91 20240426 10820 4.90 20241115 32350 -64.91 20240426 10820 4.90 20241115 2.29 N 110990 100 18 억 819631 N N 183 N 00 N