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
348340/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
20241118,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19600,720,2,3.81,1155424460,59061,104.11,18880,19950,18790,24500,13220,18880,19563.24,0.17,0,14672,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2068,-11.58,8.58,12,0.56,-1692.00,2284.00,49700,20240115,-60.56,18030,20241115,8.71,49700,-60.56,20240115,18030,8.71,20241115,49700,-60.56,20240115,18030,8.71,20241115,0.08,N,348340,500,52 억,,17510,N,N,110,N,00,N
20241118,151119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19490,610,2,3.23,1110598880,56766,100.07,18880,19950,18790,24500,13220,18880,19564.51,0.17,0,14123,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2056,-11.52,8.53,12,0.54,-1692.00,2284.00,49700,20240115,-60.78,18030,20241115,8.10,49700,-60.78,20240115,18030,8.10,20241115,49700,-60.78,20240115,18030,8.10,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,141121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19570,690,2,3.65,1010672420,51637,91.03,18880,19950,18790,24500,13220,18880,19572.64,0.17,0,13386,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2064,-11.57,8.57,12,0.49,-1692.00,2284.00,49700,20240115,-60.62,18030,20241115,8.54,49700,-60.62,20240115,18030,8.54,20241115,49700,-60.62,20240115,18030,8.54,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,131113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19680,800,2,4.24,921277680,47088,83.01,18880,19950,18790,24500,13220,18880,19565.02,0.17,0,15156,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2076,-11.63,8.62,12,0.45,-1692.00,2284.00,49700,20240115,-60.40,18030,20241115,9.15,49700,-60.40,20240115,18030,9.15,20241115,49700,-60.40,20240115,18030,9.15,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,121119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19850,970,2,5.14,843000220,43114,76.00,18880,19950,18790,24500,13220,18880,19552.82,0.17,0,15910,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2094,-11.73,8.69,12,0.41,-1692.00,2284.00,49700,20240115,-60.06,18030,20241115,10.09,49700,-60.06,20240115,18030,10.09,20241115,49700,-60.06,20240115,18030,10.09,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,111119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19760,880,2,4.66,724290610,37132,65.46,18880,19770,18790,24500,13220,18880,19505.83,0.17,0,15404,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2085,-11.68,8.65,12,0.35,-1692.00,2284.00,49700,20240115,-60.24,18030,20241115,9.60,49700,-60.24,20240115,18030,9.60,20241115,49700,-60.24,20240115,18030,9.60,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,101106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19550,670,2,3.55,477377370,24567,43.31,18880,19720,18790,24500,13220,18880,19431.65,0.17,0,8356,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2062,-11.55,8.56,12,0.23,-1692.00,2284.00,49700,20240115,-60.66,18030,20241115,8.43,49700,-60.66,20240115,18030,8.43,20241115,49700,-60.66,20240115,18030,8.43,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241118,091106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19200,320,2,1.69,88909920,4691,8.27,18880,19200,18790,24500,13220,18880,18953.30,0.17,0,-1517,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2025,-11.35,8.41,12,0.04,-1692.00,2284.00,49700,20240115,-61.37,18030,20241115,6.49,49700,-61.37,20240115,18030,6.49,20241115,49700,-61.37,20240115,18030,6.49,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N
20241115,161154,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,18880,600,2,3.28,1033517730,56197,155.27,18150,19080,18030,23750,12800,18280,18390.51,0.16,0,1083,19386,18832,18556,18002,17726,18695,17865,53,5470,500,12790,10,1,10549170,1992,-11.16,8.27,12,0.53,-1692.00,2284.00,49700,20240115,-62.01,18030,20241115,4.71,49700,-62.01,20240115,18030,4.71,20241115,49700,-62.01,20240115,18030,4.71,20241115,0.08,N,348340,500,52 억,,16491,N,N,31,N,00,N
20241115,151224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,18900,620,2,3.39,1015168460,55225,152.58,18150,19080,18030,23750,12800,18280,18382.41,0.16,0,1189,19386,18832,18556,18002,17726,18695,17865,53,5470,500,12790,10,1,10549170,1994,-11.17,8.27,12,0.52,-1692.00,2284.00,49700,20240115,-61.97,18030,20241115,4.83,49700,-61.97,20240115,18030,4.83,20241115,49700,-61.97,20240115,18030,4.83,20241115,0.08,N,348340,500,52 억,,16491,N,N,304,N,00,N
20241115,141208,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,18820,540,2,2.95,894947430,48883,135.06,18150,18820,18030,23750,12800,18280,18307.95,0.16,0,-512,19386,18832,18556,18002,17726,18695,17865,53,5470,500,12790,10,1,10549170,1985,-11.12,8.24,12,0.46,-1692.00,2284.00,49700,20240115,-62.13,18030,20241115,4.38,49700,-62.13,20240115,18030,4.38,20241115,49700,-62.13,20240115,18030,4.38,20241115,0.08,N,348340,500,52 억,,16491,N,N,304,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 161105 57 100.00 KOSDAQ 기계.장비 N N N N N 19600 720 2 3.81 1155424460 59061 104.11 18880 19950 18790 24500 13220 18880 19563.24 0.17 0 14672 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2068 -11.58 8.58 12 0.56 -1692.00 2284.00 49700 20240115 -60.56 18030 20241115 8.71 49700 -60.56 20240115 18030 8.71 20241115 49700 -60.56 20240115 18030 8.71 20241115 0.08 N 348340 500 52 억 17510 N N 110 N 00 N
3 20241118 151119 57 100.00 KOSDAQ 기계.장비 N N N N N 19490 610 2 3.23 1110598880 56766 100.07 18880 19950 18790 24500 13220 18880 19564.51 0.17 0 14123 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2056 -11.52 8.53 12 0.54 -1692.00 2284.00 49700 20240115 -60.78 18030 20241115 8.10 49700 -60.78 20240115 18030 8.10 20241115 49700 -60.78 20240115 18030 8.10 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
4 20241118 141121 57 100.00 KOSDAQ 기계.장비 N N N N N 19570 690 2 3.65 1010672420 51637 91.03 18880 19950 18790 24500 13220 18880 19572.64 0.17 0 13386 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2064 -11.57 8.57 12 0.49 -1692.00 2284.00 49700 20240115 -60.62 18030 20241115 8.54 49700 -60.62 20240115 18030 8.54 20241115 49700 -60.62 20240115 18030 8.54 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
5 20241118 131113 57 100.00 KOSDAQ 기계.장비 N N N N N 19680 800 2 4.24 921277680 47088 83.01 18880 19950 18790 24500 13220 18880 19565.02 0.17 0 15156 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2076 -11.63 8.62 12 0.45 -1692.00 2284.00 49700 20240115 -60.40 18030 20241115 9.15 49700 -60.40 20240115 18030 9.15 20241115 49700 -60.40 20240115 18030 9.15 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
6 20241118 121119 57 100.00 KOSDAQ 기계.장비 N N N N N 19850 970 2 5.14 843000220 43114 76.00 18880 19950 18790 24500 13220 18880 19552.82 0.17 0 15910 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2094 -11.73 8.69 12 0.41 -1692.00 2284.00 49700 20240115 -60.06 18030 20241115 10.09 49700 -60.06 20240115 18030 10.09 20241115 49700 -60.06 20240115 18030 10.09 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
7 20241118 111119 57 100.00 KOSDAQ 기계.장비 N N N N N 19760 880 2 4.66 724290610 37132 65.46 18880 19770 18790 24500 13220 18880 19505.83 0.17 0 15404 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2085 -11.68 8.65 12 0.35 -1692.00 2284.00 49700 20240115 -60.24 18030 20241115 9.60 49700 -60.24 20240115 18030 9.60 20241115 49700 -60.24 20240115 18030 9.60 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
8 20241118 101106 57 100.00 KOSDAQ 기계.장비 N N N N N 19550 670 2 3.55 477377370 24567 43.31 18880 19720 18790 24500 13220 18880 19431.65 0.17 0 8356 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2062 -11.55 8.56 12 0.23 -1692.00 2284.00 49700 20240115 -60.66 18030 20241115 8.43 49700 -60.66 20240115 18030 8.43 20241115 49700 -60.66 20240115 18030 8.43 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
9 20241118 091106 57 100.00 KOSDAQ 기계.장비 N N N N N 19200 320 2 1.69 88909920 4691 8.27 18880 19200 18790 24500 13220 18880 18953.30 0.17 0 -1517 19713 19296 18663 18246 17613 19505 18455 53 5620 500 13210 10 1 10549170 2025 -11.35 8.41 12 0.04 -1692.00 2284.00 49700 20240115 -61.37 18030 20241115 6.49 49700 -61.37 20240115 18030 6.49 20241115 49700 -61.37 20240115 18030 6.49 20241115 0.08 N 348340 500 52 억 17510 N N 31 N 00 N
10 20241115 161154 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 18880 600 2 3.28 1033517730 56197 155.27 18150 19080 18030 23750 12800 18280 18390.51 0.16 0 1083 19386 18832 18556 18002 17726 18695 17865 53 5470 500 12790 10 1 10549170 1992 -11.16 8.27 12 0.53 -1692.00 2284.00 49700 20240115 -62.01 18030 20241115 4.71 49700 -62.01 20240115 18030 4.71 20241115 49700 -62.01 20240115 18030 4.71 20241115 0.08 N 348340 500 52 억 16491 N N 31 N 00 N
11 20241115 151224 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 18900 620 2 3.39 1015168460 55225 152.58 18150 19080 18030 23750 12800 18280 18382.41 0.16 0 1189 19386 18832 18556 18002 17726 18695 17865 53 5470 500 12790 10 1 10549170 1994 -11.17 8.27 12 0.52 -1692.00 2284.00 49700 20240115 -61.97 18030 20241115 4.83 49700 -61.97 20240115 18030 4.83 20241115 49700 -61.97 20240115 18030 4.83 20241115 0.08 N 348340 500 52 억 16491 N N 304 N 00 N
12 20241115 141208 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 18820 540 2 2.95 894947430 48883 135.06 18150 18820 18030 23750 12800 18280 18307.95 0.16 0 -512 19386 18832 18556 18002 17726 18695 17865 53 5470 500 12790 10 1 10549170 1985 -11.12 8.24 12 0.46 -1692.00 2284.00 49700 20240115 -62.13 18030 20241115 4.38 49700 -62.13 20240115 18030 4.38 20241115 49700 -62.13 20240115 18030 4.38 20241115 0.08 N 348340 500 52 억 16491 N N 304 N 00 N