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
083930/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
20241118,160629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13320,-150,5,-1.11,479499750,35999,56.14,13450,13590,13100,17510,9430,13470,13319.81,6.14,0,-11147,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1986,48.26,1.08,12,0.24,276.00,12348.00,21400,20240617,-37.76,12160,20240131,9.54,21400,-37.76,20240617,12160,9.54,20240131,21400,-37.76,20240617,12160,9.54,20240131,3.58,N,083930,500,79 억,,916325,N,N,98,N,00,N
20241118,150635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13250,-220,5,-1.63,466131890,34994,54.57,13450,13590,13100,17510,9430,13470,13320.34,6.14,0,-10592,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1976,48.01,1.07,12,0.23,276.00,12348.00,21400,20240617,-38.08,12160,20240131,8.96,21400,-38.08,20240617,12160,8.96,20240131,21400,-38.08,20240617,12160,8.96,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,140638,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13260,-210,5,-1.56,371437880,27841,43.41,13450,13590,13100,17510,9430,13470,13341.40,6.14,0,-11941,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1977,48.04,1.07,12,0.19,276.00,12348.00,21400,20240617,-38.04,12160,20240131,9.05,21400,-38.04,20240617,12160,9.05,20240131,21400,-38.04,20240617,12160,9.05,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,130634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13220,-250,5,-1.86,272061670,20328,31.70,13450,13590,13200,17510,9430,13470,13383.59,6.14,0,-9488,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1971,47.90,1.07,12,0.14,276.00,12348.00,21400,20240617,-38.22,12160,20240131,8.72,21400,-38.22,20240617,12160,8.72,20240131,21400,-38.22,20240617,12160,8.72,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,120637,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13360,-110,5,-0.82,184969540,13770,21.47,13450,13590,13290,17510,9430,13470,13432.79,6.14,0,-5191,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1992,48.41,1.08,12,0.09,276.00,12348.00,21400,20240617,-37.57,12160,20240131,9.87,21400,-37.57,20240617,12160,9.87,20240131,21400,-37.57,20240617,12160,9.87,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,110636,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13430,-40,5,-0.30,160531070,11940,18.62,13450,13590,13290,17510,9430,13470,13444.81,6.14,0,-4475,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,2003,48.66,1.09,12,0.08,276.00,12348.00,21400,20240617,-37.24,12160,20240131,10.44,21400,-37.24,20240617,12160,10.44,20240131,21400,-37.24,20240617,12160,10.44,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,100631,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13480,10,2,0.07,56918460,4230,6.60,13450,13590,13290,17510,9430,13470,13455.90,6.14,0,-1445,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,2010,48.84,1.09,12,0.03,276.00,12348.00,21400,20240617,-37.01,12160,20240131,10.86,21400,-37.01,20240617,12160,10.86,20240131,21400,-37.01,20240617,12160,10.86,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241118,090629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13460,-10,5,-0.07,9327710,693,1.08,13450,13470,13420,17510,9430,13470,13459.90,6.14,0,-351,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,2007,48.77,1.09,12,0.00,276.00,12348.00,21400,20240617,-37.10,12160,20240131,10.69,21400,-37.10,20240617,12160,10.69,20240131,21400,-37.10,20240617,12160,10.69,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N
20241115,160649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13470,10,2,0.07,835271350,63628,146.18,13240,13470,12700,17490,9430,13460,13127.31,6.13,0,1007,14586,14022,13736,13172,12886,13880,13030,80,4030,500,9960,10,1,14912798,2009,48.80,1.09,12,0.43,276.00,12348.00,21400,20240617,-37.06,12160,20240131,10.77,21400,-37.06,20240617,12160,10.77,20240131,21400,-37.06,20240617,12160,10.77,20240131,3.61,N,083930,500,79 억,,914861,N,N,1,N,00,N
20241115,150708,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13410,-50,5,-0.37,790048460,60262,138.44,13240,13470,12700,17490,9430,13460,13110.23,6.13,0,2999,14586,14022,13736,13172,12886,13880,13030,80,4030,500,9960,10,1,14912798,2000,48.59,1.09,12,0.40,276.00,12348.00,21400,20240617,-37.34,12160,20240131,10.28,21400,-37.34,20240617,12160,10.28,20240131,21400,-37.34,20240617,12160,10.28,20240131,3.61,N,083930,500,79 억,,914861,N,N,23,N,00,N
20241115,140700,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13290,-170,5,-1.26,712873080,54501,125.21,13240,13470,12700,17490,9430,13460,13080.00,6.13,0,4138,14586,14022,13736,13172,12886,13880,13030,80,4030,500,9960,10,1,14912798,1982,48.15,1.08,12,0.37,276.00,12348.00,21400,20240617,-37.90,12160,20240131,9.29,21400,-37.90,20240617,12160,9.29,20240131,21400,-37.90,20240617,12160,9.29,20240131,3.61,N,083930,500,79 억,,914861,N,N,23,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 160629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13320 -150 5 -1.11 479499750 35999 56.14 13450 13590 13100 17510 9430 13470 13319.81 6.14 0 -11147 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 1986 48.26 1.08 12 0.24 276.00 12348.00 21400 20240617 -37.76 12160 20240131 9.54 21400 -37.76 20240617 12160 9.54 20240131 21400 -37.76 20240617 12160 9.54 20240131 3.58 N 083930 500 79 억 916325 N N 98 N 00 N
3 20241118 150635 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13250 -220 5 -1.63 466131890 34994 54.57 13450 13590 13100 17510 9430 13470 13320.34 6.14 0 -10592 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 1976 48.01 1.07 12 0.23 276.00 12348.00 21400 20240617 -38.08 12160 20240131 8.96 21400 -38.08 20240617 12160 8.96 20240131 21400 -38.08 20240617 12160 8.96 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
4 20241118 140638 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13260 -210 5 -1.56 371437880 27841 43.41 13450 13590 13100 17510 9430 13470 13341.40 6.14 0 -11941 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 1977 48.04 1.07 12 0.19 276.00 12348.00 21400 20240617 -38.04 12160 20240131 9.05 21400 -38.04 20240617 12160 9.05 20240131 21400 -38.04 20240617 12160 9.05 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
5 20241118 130634 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13220 -250 5 -1.86 272061670 20328 31.70 13450 13590 13200 17510 9430 13470 13383.59 6.14 0 -9488 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 1971 47.90 1.07 12 0.14 276.00 12348.00 21400 20240617 -38.22 12160 20240131 8.72 21400 -38.22 20240617 12160 8.72 20240131 21400 -38.22 20240617 12160 8.72 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
6 20241118 120637 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13360 -110 5 -0.82 184969540 13770 21.47 13450 13590 13290 17510 9430 13470 13432.79 6.14 0 -5191 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 1992 48.41 1.08 12 0.09 276.00 12348.00 21400 20240617 -37.57 12160 20240131 9.87 21400 -37.57 20240617 12160 9.87 20240131 21400 -37.57 20240617 12160 9.87 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
7 20241118 110636 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13430 -40 5 -0.30 160531070 11940 18.62 13450 13590 13290 17510 9430 13470 13444.81 6.14 0 -4475 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 2003 48.66 1.09 12 0.08 276.00 12348.00 21400 20240617 -37.24 12160 20240131 10.44 21400 -37.24 20240617 12160 10.44 20240131 21400 -37.24 20240617 12160 10.44 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
8 20241118 100631 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13480 10 2 0.07 56918460 4230 6.60 13450 13590 13290 17510 9430 13470 13455.90 6.14 0 -1445 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 2010 48.84 1.09 12 0.03 276.00 12348.00 21400 20240617 -37.01 12160 20240131 10.86 21400 -37.01 20240617 12160 10.86 20240131 21400 -37.01 20240617 12160 10.86 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
9 20241118 090629 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13460 -10 5 -0.07 9327710 693 1.08 13450 13470 13420 17510 9430 13470 13459.90 6.14 0 -351 13983 13726 13213 12956 12443 13855 13085 80 4040 500 9960 10 1 14912798 2007 48.77 1.09 12 0.00 276.00 12348.00 21400 20240617 -37.10 12160 20240131 10.69 21400 -37.10 20240617 12160 10.69 20240131 21400 -37.10 20240617 12160 10.69 20240131 3.58 N 083930 500 79 억 916325 N N 1 N 00 N
10 20241115 160649 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13470 10 2 0.07 835271350 63628 146.18 13240 13470 12700 17490 9430 13460 13127.31 6.13 0 1007 14586 14022 13736 13172 12886 13880 13030 80 4030 500 9960 10 1 14912798 2009 48.80 1.09 12 0.43 276.00 12348.00 21400 20240617 -37.06 12160 20240131 10.77 21400 -37.06 20240617 12160 10.77 20240131 21400 -37.06 20240617 12160 10.77 20240131 3.61 N 083930 500 79 억 914861 N N 1 N 00 N
11 20241115 150708 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13410 -50 5 -0.37 790048460 60262 138.44 13240 13470 12700 17490 9430 13460 13110.23 6.13 0 2999 14586 14022 13736 13172 12886 13880 13030 80 4030 500 9960 10 1 14912798 2000 48.59 1.09 12 0.40 276.00 12348.00 21400 20240617 -37.34 12160 20240131 10.28 21400 -37.34 20240617 12160 10.28 20240131 21400 -37.34 20240617 12160 10.28 20240131 3.61 N 083930 500 79 억 914861 N N 23 N 00 N
12 20241115 140700 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13290 -170 5 -1.26 712873080 54501 125.21 13240 13470 12700 17490 9430 13460 13080.00 6.13 0 4138 14586 14022 13736 13172 12886 13880 13030 80 4030 500 9960 10 1 14912798 1982 48.15 1.08 12 0.37 276.00 12348.00 21400 20240617 -37.90 12160 20240131 9.29 21400 -37.90 20240617 12160 9.29 20240131 21400 -37.90 20240617 12160 9.29 20240131 3.61 N 083930 500 79 억 914861 N N 23 N 00 N