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
080000/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
20241121,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,102245971,65189,52.34,1560,1600,1540,2025,1092,1560,1568.46,1.17,0,-5207,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.19,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,150653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1564,4,2,0.26,99362185,63342,50.86,1560,1600,1540,2025,1092,1560,1568.66,1.17,0,-3749,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,537,7.59,0.37,12,0.18,206.00,4246.00,3935,20240129,-60.25,1490,20241119,4.97,3935,-60.25,20240129,1490,4.97,20241119,3935,-60.25,20240129,1490,4.97,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,140654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1568,8,2,0.51,95501820,60874,48.88,1560,1600,1540,2025,1092,1560,1568.84,1.17,0,-3330,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,538,7.61,0.37,12,0.18,206.00,4246.00,3935,20240129,-60.15,1490,20241119,5.23,3935,-60.15,20240129,1490,5.23,20241119,3935,-60.15,20240129,1490,5.23,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,130645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1569,9,2,0.58,94770084,60407,48.50,1560,1600,1540,2025,1092,1560,1568.86,1.17,0,-2864,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,539,7.62,0.37,12,0.18,206.00,4246.00,3935,20240129,-60.13,1490,20241119,5.30,3935,-60.13,20240129,1490,5.30,20241119,3935,-60.13,20240129,1490,5.30,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,120646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1562,2,2,0.13,85947418,54745,43.96,1560,1600,1540,2025,1092,1560,1569.96,1.17,0,-905,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,536,7.58,0.37,12,0.16,206.00,4246.00,3935,20240129,-60.30,1490,20241119,4.83,3935,-60.30,20240129,1490,4.83,20241119,3935,-60.30,20240129,1490,4.83,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,110647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1583,23,2,1.47,71670152,45635,36.64,1560,1600,1540,2025,1092,1560,1570.51,1.17,0,-343,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,543,7.68,0.37,12,0.13,206.00,4246.00,3935,20240129,-59.77,1490,20241119,6.24,3935,-59.77,20240129,1490,6.24,20241119,3935,-59.77,20240129,1490,6.24,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,100650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1570,10,2,0.64,39021096,24850,19.95,1560,1600,1540,2025,1092,1560,1570.27,1.17,0,347,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,539,7.62,0.37,12,0.07,206.00,4246.00,3935,20240129,-60.10,1490,20241119,5.37,3935,-60.10,20240129,1490,5.37,20241119,3935,-60.10,20240129,1490,5.37,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241121,090649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1558,-2,5,-0.13,2865883,1845,1.48,1560,1560,1540,2025,1092,1560,1553.32,1.17,0,-163,1574,1567,1556,1549,1538,1570,1552,172,465,500,1060,1,1,34322870,535,7.56,0.37,12,0.01,206.00,4246.00,3935,20240129,-60.41,1490,20241119,4.56,3935,-60.41,20240129,1490,4.56,20241119,3935,-60.41,20240129,1490,4.56,20241119,1.94,N,080000,500,171 억,,402988,N,N,0,N,00,N
20241120,160642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,32316948,20781,44.02,1557,1563,1545,2025,1092,1560,1555.00,1.19,0,-6637,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.06,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N
20241120,150652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,0,3,0.00,27758738,17853,37.81,1557,1563,1545,2025,1092,1560,1554.85,1.19,0,-6617,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,535,7.57,0.37,12,0.05,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,1.99,N,080000,500,171 억,,409604,N,N,0,N,00,N
20241120,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,-9,5,-0.58,20794915,13386,28.35,1557,1560,1545,2025,1092,1560,1553.48,1.19,0,-5781,1632,1596,1543,1507,1454,1569,1480,172,465,500,1060,1,1,34322870,532,7.53,0.37,12,0.04,206.00,4246.00,3935,20240129,-60.58,1490,20241119,4.09,3935,-60.58,20240129,1490,4.09,20241119,3935,-60.58,20240129,1490,4.09,20241119,1.99,N,080000,500,171 억,,409604,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 160639 57 100.00 KOSDAQ 기계.장비 N N N N N 1560 0 3 0.00 102245971 65189 52.34 1560 1600 1540 2025 1092 1560 1568.46 1.17 0 -5207 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 535 7.57 0.37 12 0.19 206.00 4246.00 3935 20240129 -60.36 1490 20241119 4.70 3935 -60.36 20240129 1490 4.70 20241119 3935 -60.36 20240129 1490 4.70 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
3 20241121 150653 57 100.00 KOSDAQ 기계.장비 N N N N N 1564 4 2 0.26 99362185 63342 50.86 1560 1600 1540 2025 1092 1560 1568.66 1.17 0 -3749 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 537 7.59 0.37 12 0.18 206.00 4246.00 3935 20240129 -60.25 1490 20241119 4.97 3935 -60.25 20240129 1490 4.97 20241119 3935 -60.25 20240129 1490 4.97 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
4 20241121 140654 57 100.00 KOSDAQ 기계.장비 N N N N N 1568 8 2 0.51 95501820 60874 48.88 1560 1600 1540 2025 1092 1560 1568.84 1.17 0 -3330 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 538 7.61 0.37 12 0.18 206.00 4246.00 3935 20240129 -60.15 1490 20241119 5.23 3935 -60.15 20240129 1490 5.23 20241119 3935 -60.15 20240129 1490 5.23 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
5 20241121 130645 57 100.00 KOSDAQ 기계.장비 N N N N N 1569 9 2 0.58 94770084 60407 48.50 1560 1600 1540 2025 1092 1560 1568.86 1.17 0 -2864 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 539 7.62 0.37 12 0.18 206.00 4246.00 3935 20240129 -60.13 1490 20241119 5.30 3935 -60.13 20240129 1490 5.30 20241119 3935 -60.13 20240129 1490 5.30 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
6 20241121 120646 57 100.00 KOSDAQ 기계.장비 N N N N N 1562 2 2 0.13 85947418 54745 43.96 1560 1600 1540 2025 1092 1560 1569.96 1.17 0 -905 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 536 7.58 0.37 12 0.16 206.00 4246.00 3935 20240129 -60.30 1490 20241119 4.83 3935 -60.30 20240129 1490 4.83 20241119 3935 -60.30 20240129 1490 4.83 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
7 20241121 110647 57 100.00 KOSDAQ 기계.장비 N N N N N 1583 23 2 1.47 71670152 45635 36.64 1560 1600 1540 2025 1092 1560 1570.51 1.17 0 -343 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 543 7.68 0.37 12 0.13 206.00 4246.00 3935 20240129 -59.77 1490 20241119 6.24 3935 -59.77 20240129 1490 6.24 20241119 3935 -59.77 20240129 1490 6.24 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
8 20241121 100650 57 100.00 KOSDAQ 기계.장비 N N N N N 1570 10 2 0.64 39021096 24850 19.95 1560 1600 1540 2025 1092 1560 1570.27 1.17 0 347 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 539 7.62 0.37 12 0.07 206.00 4246.00 3935 20240129 -60.10 1490 20241119 5.37 3935 -60.10 20240129 1490 5.37 20241119 3935 -60.10 20240129 1490 5.37 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
9 20241121 090649 57 100.00 KOSDAQ 기계.장비 N N N N N 1558 -2 5 -0.13 2865883 1845 1.48 1560 1560 1540 2025 1092 1560 1553.32 1.17 0 -163 1574 1567 1556 1549 1538 1570 1552 172 465 500 1060 1 1 34322870 535 7.56 0.37 12 0.01 206.00 4246.00 3935 20240129 -60.41 1490 20241119 4.56 3935 -60.41 20240129 1490 4.56 20241119 3935 -60.41 20240129 1490 4.56 20241119 1.94 N 080000 500 171 억 402988 N N 0 N 00 N
10 20241120 160642 57 100.00 KOSDAQ 기계.장비 N N N N N 1560 0 3 0.00 32316948 20781 44.02 1557 1563 1545 2025 1092 1560 1555.00 1.19 0 -6637 1632 1596 1543 1507 1454 1569 1480 172 465 500 1060 1 1 34322870 535 7.57 0.37 12 0.06 206.00 4246.00 3935 20240129 -60.36 1490 20241119 4.70 3935 -60.36 20240129 1490 4.70 20241119 3935 -60.36 20240129 1490 4.70 20241119 1.99 N 080000 500 171 억 409604 N N 0 N 00 N
11 20241120 150652 57 100.00 KOSDAQ 기계.장비 N N N N N 1560 0 3 0.00 27758738 17853 37.81 1557 1563 1545 2025 1092 1560 1554.85 1.19 0 -6617 1632 1596 1543 1507 1454 1569 1480 172 465 500 1060 1 1 34322870 535 7.57 0.37 12 0.05 206.00 4246.00 3935 20240129 -60.36 1490 20241119 4.70 3935 -60.36 20240129 1490 4.70 20241119 3935 -60.36 20240129 1490 4.70 20241119 1.99 N 080000 500 171 억 409604 N N 0 N 00 N
12 20241120 140653 57 100.00 KOSDAQ 기계.장비 N N N N N 1551 -9 5 -0.58 20794915 13386 28.35 1557 1560 1545 2025 1092 1560 1553.48 1.19 0 -5781 1632 1596 1543 1507 1454 1569 1480 172 465 500 1060 1 1 34322870 532 7.53 0.37 12 0.04 206.00 4246.00 3935 20240129 -60.58 1490 20241119 4.09 3935 -60.58 20240129 1490 4.09 20241119 3935 -60.58 20240129 1490 4.09 20241119 1.99 N 080000 500 171 억 409604 N N 0 N 00 N