ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008830/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
20241121,160233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,2490,1,29.96,60572182900,6330296,3917.09,9110,10800,8430,10800,5820,8310,9568.30,0.65,0,-50037,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,971,35.06,1.12,12,70.43,308.00,9686.00,14690,20240325,-26.48,6260,20240805,72.52,14690,-26.48,20240325,6260,72.52,20240805,14690,-26.48,20240325,6260,72.52,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,150237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,2490,1,29.96,60390354100,6313460,3906.68,9110,10800,8430,10800,5820,8310,9565.33,0.65,0,-51654,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,971,35.06,1.12,12,70.25,308.00,9686.00,14690,20240325,-26.48,6260,20240805,72.52,14690,-26.48,20240325,6260,72.52,20240805,14690,-26.48,20240325,6260,72.52,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,140236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10800,2490,1,29.96,59319922900,6214346,3845.34,9110,10800,8430,10800,5820,8310,9545.64,0.65,0,-51654,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,971,35.06,1.12,12,69.14,308.00,9686.00,14690,20240325,-26.48,6260,20240805,72.52,14690,-26.48,20240325,6260,72.52,20240805,14690,-26.48,20240325,6260,72.52,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,130236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8940,630,2,7.58,30414496340,3327895,2059.25,9110,9680,8430,10800,5820,8310,9139.26,0.65,0,-45628,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,803,29.03,0.92,12,37.03,308.00,9686.00,14690,20240325,-39.14,6260,20240805,42.81,14690,-39.14,20240325,6260,42.81,20240805,14690,-39.14,20240325,6260,42.81,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,120234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9160,850,2,10.23,19392192300,2133958,1320.46,9110,9680,8430,10800,5820,8310,9087.43,0.65,0,-41002,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,823,29.74,0.95,12,23.74,308.00,9686.00,14690,20240325,-37.64,6260,20240805,46.33,14690,-37.64,20240325,6260,46.33,20240805,14690,-37.64,20240325,6260,46.33,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,110234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,690,2,8.30,16932545290,1864081,1153.47,9110,9680,8430,10800,5820,8310,9083.59,0.65,0,-19033,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,809,29.22,0.93,12,20.74,308.00,9686.00,14690,20240325,-38.73,6260,20240805,43.77,14690,-38.73,20240325,6260,43.77,20240805,14690,-38.73,20240325,6260,43.77,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,100235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8800,490,2,5.90,10639931060,1174105,726.52,9110,9680,8430,10800,5820,8310,9062.16,0.65,0,-54049,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,791,28.57,0.91,12,13.06,308.00,9686.00,14690,20240325,-40.10,6260,20240805,40.58,14690,-40.10,20240325,6260,40.58,20240805,14690,-40.10,20240325,6260,40.58,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241121,090235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,1010,2,12.15,3954890630,431252,266.85,9110,9680,8730,10800,5820,8310,9170.72,0.65,0,-47626,8536,8422,8236,8122,7936,8480,8180,45,2490,500,5150,10,1,8987520,838,30.26,0.96,12,4.80,308.00,9686.00,14690,20240325,-36.56,6260,20240805,48.88,14690,-36.56,20240325,6260,48.88,20240805,14690,-36.56,20240325,6260,48.88,20240805,1.29,N,008830,500,44 억,,58376,N,N,0,N,00,N
20241120,160233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8310,40,2,0.48,1255464150,153536,67.00,8290,8350,8050,10750,5790,8270,8175.92,0.78,0,-11956,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,747,26.98,0.86,12,1.71,308.00,9686.00,14690,20240325,-43.43,6260,20240805,32.75,14690,-43.43,20240325,6260,32.75,20240805,14690,-43.43,20240325,6260,32.75,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N
20241120,150237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8330,60,2,0.73,1056396110,129605,56.56,8290,8340,8050,10750,5790,8270,8150.61,0.78,0,-5211,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,749,27.05,0.86,12,1.44,308.00,9686.00,14690,20240325,-43.29,6260,20240805,33.07,14690,-43.29,20240325,6260,33.07,20240805,14690,-43.29,20240325,6260,33.07,20240805,1.21,N,008830,500,44 억,,69754,N,N,0,N,00,N
20241120,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-130,5,-1.57,829180880,102054,44.53,8290,8290,8050,10750,5790,8270,8124.49,0.78,0,3057,8723,8496,8293,8066,7863,8610,8180,45,2480,500,5120,10,1,8987520,732,26.43,0.84,12,1.14,308.00,9686.00,14690,20240325,-44.59,6260,20240805,30.03,14690,-44.59,20240325,6260,30.03,20240805,14690,-44.59,20240325,6260,30.03,20240805,1.21,N,008830,500,44 억,,69754,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 20241121 160233 57 100.00 KOSDAQ 기계.장비 N N N N N 10800 2490 1 29.96 60572182900 6330296 3917.09 9110 10800 8430 10800 5820 8310 9568.30 0.65 0 -50037 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 971 35.06 1.12 12 70.43 308.00 9686.00 14690 20240325 -26.48 6260 20240805 72.52 14690 -26.48 20240325 6260 72.52 20240805 14690 -26.48 20240325 6260 72.52 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
3 20241121 150237 57 100.00 KOSDAQ 기계.장비 N N N N N 10800 2490 1 29.96 60390354100 6313460 3906.68 9110 10800 8430 10800 5820 8310 9565.33 0.65 0 -51654 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 971 35.06 1.12 12 70.25 308.00 9686.00 14690 20240325 -26.48 6260 20240805 72.52 14690 -26.48 20240325 6260 72.52 20240805 14690 -26.48 20240325 6260 72.52 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
4 20241121 140236 57 100.00 KOSDAQ 기계.장비 N N N N N 10800 2490 1 29.96 59319922900 6214346 3845.34 9110 10800 8430 10800 5820 8310 9545.64 0.65 0 -51654 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 971 35.06 1.12 12 69.14 308.00 9686.00 14690 20240325 -26.48 6260 20240805 72.52 14690 -26.48 20240325 6260 72.52 20240805 14690 -26.48 20240325 6260 72.52 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
5 20241121 130236 57 100.00 KOSDAQ 기계.장비 N N N N N 8940 630 2 7.58 30414496340 3327895 2059.25 9110 9680 8430 10800 5820 8310 9139.26 0.65 0 -45628 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 803 29.03 0.92 12 37.03 308.00 9686.00 14690 20240325 -39.14 6260 20240805 42.81 14690 -39.14 20240325 6260 42.81 20240805 14690 -39.14 20240325 6260 42.81 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
6 20241121 120234 57 100.00 KOSDAQ 기계.장비 N N N N N 9160 850 2 10.23 19392192300 2133958 1320.46 9110 9680 8430 10800 5820 8310 9087.43 0.65 0 -41002 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 823 29.74 0.95 12 23.74 308.00 9686.00 14690 20240325 -37.64 6260 20240805 46.33 14690 -37.64 20240325 6260 46.33 20240805 14690 -37.64 20240325 6260 46.33 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
7 20241121 110234 57 100.00 KOSDAQ 기계.장비 N N N N N 9000 690 2 8.30 16932545290 1864081 1153.47 9110 9680 8430 10800 5820 8310 9083.59 0.65 0 -19033 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 809 29.22 0.93 12 20.74 308.00 9686.00 14690 20240325 -38.73 6260 20240805 43.77 14690 -38.73 20240325 6260 43.77 20240805 14690 -38.73 20240325 6260 43.77 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
8 20241121 100235 57 100.00 KOSDAQ 기계.장비 N N N N N 8800 490 2 5.90 10639931060 1174105 726.52 9110 9680 8430 10800 5820 8310 9062.16 0.65 0 -54049 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 791 28.57 0.91 12 13.06 308.00 9686.00 14690 20240325 -40.10 6260 20240805 40.58 14690 -40.10 20240325 6260 40.58 20240805 14690 -40.10 20240325 6260 40.58 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
9 20241121 090235 57 100.00 KOSDAQ 기계.장비 N N N N N 9320 1010 2 12.15 3954890630 431252 266.85 9110 9680 8730 10800 5820 8310 9170.72 0.65 0 -47626 8536 8422 8236 8122 7936 8480 8180 45 2490 500 5150 10 1 8987520 838 30.26 0.96 12 4.80 308.00 9686.00 14690 20240325 -36.56 6260 20240805 48.88 14690 -36.56 20240325 6260 48.88 20240805 14690 -36.56 20240325 6260 48.88 20240805 1.29 N 008830 500 44 억 58376 N N 0 N 00 N
10 20241120 160233 57 100.00 KOSDAQ 기계.장비 N N N N N 8310 40 2 0.48 1255464150 153536 67.00 8290 8350 8050 10750 5790 8270 8175.92 0.78 0 -11956 8723 8496 8293 8066 7863 8610 8180 45 2480 500 5120 10 1 8987520 747 26.98 0.86 12 1.71 308.00 9686.00 14690 20240325 -43.43 6260 20240805 32.75 14690 -43.43 20240325 6260 32.75 20240805 14690 -43.43 20240325 6260 32.75 20240805 1.21 N 008830 500 44 억 69754 N N 0 N 00 N
11 20241120 150237 57 100.00 KOSDAQ 기계.장비 N N N N N 8330 60 2 0.73 1056396110 129605 56.56 8290 8340 8050 10750 5790 8270 8150.61 0.78 0 -5211 8723 8496 8293 8066 7863 8610 8180 45 2480 500 5120 10 1 8987520 749 27.05 0.86 12 1.44 308.00 9686.00 14690 20240325 -43.29 6260 20240805 33.07 14690 -43.29 20240325 6260 33.07 20240805 14690 -43.29 20240325 6260 33.07 20240805 1.21 N 008830 500 44 억 69754 N N 0 N 00 N
12 20241120 140238 57 100.00 KOSDAQ 기계.장비 N N N N N 8140 -130 5 -1.57 829180880 102054 44.53 8290 8290 8050 10750 5790 8270 8124.49 0.78 0 3057 8723 8496 8293 8066 7863 8610 8180 45 2480 500 5120 10 1 8987520 732 26.43 0.84 12 1.14 308.00 9686.00 14690 20240325 -44.59 6260 20240805 30.03 14690 -44.59 20240325 6260 30.03 20240805 14690 -44.59 20240325 6260 30.03 20240805 1.21 N 008830 500 44 억 69754 N N 0 N 00 N