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
083310/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
20241121,160645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8400,-70,5,-0.83,316305180,37383,95.04,8500,8620,8400,11010,5930,8470,8461.20,4.02,0,-3352,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1496,2.80,0.55,12,0.21,3003.00,15323.00,24450,20240223,-65.64,8170,20241115,2.82,24450,-65.64,20240223,8170,2.82,20241115,24450,-65.64,20240223,8170,2.82,20241115,2.77,N,083310,500,89 억,,716841,N,N,10,N,00,N
20241121,150700,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8450,-20,5,-0.24,267008810,31524,80.14,8500,8620,8410,11010,5930,8470,8470.02,4.02,0,-1318,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1505,2.81,0.55,12,0.18,3003.00,15323.00,24450,20240223,-65.44,8170,20241115,3.43,24450,-65.44,20240223,8170,3.43,20241115,24450,-65.44,20240223,8170,3.43,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,140700,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8480,10,2,0.12,247513470,29216,74.28,8500,8620,8410,11010,5930,8470,8471.85,4.02,0,-1373,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1510,2.82,0.55,12,0.16,3003.00,15323.00,24450,20240223,-65.32,8170,20241115,3.79,24450,-65.32,20240223,8170,3.79,20241115,24450,-65.32,20240223,8170,3.79,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,130651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,30,2,0.35,210332630,24833,63.13,8500,8620,8410,11010,5930,8470,8469.88,4.02,0,-1961,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1514,2.83,0.55,12,0.14,3003.00,15323.00,24450,20240223,-65.24,8170,20241115,4.04,24450,-65.24,20240223,8170,4.04,20241115,24450,-65.24,20240223,8170,4.04,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,120651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8450,-20,5,-0.24,178950700,21124,53.70,8500,8620,8410,11010,5930,8470,8471.44,4.02,0,-2754,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1505,2.81,0.55,12,0.12,3003.00,15323.00,24450,20240223,-65.44,8170,20241115,3.43,24450,-65.44,20240223,8170,3.43,20241115,24450,-65.44,20240223,8170,3.43,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,110654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8460,-10,5,-0.12,149556310,17647,44.86,8500,8620,8410,11010,5930,8470,8474.89,4.02,0,-3468,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1507,2.82,0.55,12,0.10,3003.00,15323.00,24450,20240223,-65.40,8170,20241115,3.55,24450,-65.40,20240223,8170,3.55,20241115,24450,-65.40,20240223,8170,3.55,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,100657,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,30,2,0.35,122997290,14511,36.89,8500,8620,8410,11010,5930,8470,8476.14,4.02,0,-3086,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1514,2.83,0.55,12,0.08,3003.00,15323.00,24450,20240223,-65.24,8170,20241115,4.04,24450,-65.24,20240223,8170,4.04,20241115,24450,-65.24,20240223,8170,4.04,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241121,090655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8540,70,2,0.83,43756310,5132,13.05,8500,8620,8450,11010,5930,8470,8526.17,4.02,0,-3577,8783,8626,8523,8366,8263,8575,8315,89,2540,500,5920,10,1,17810033,1521,2.84,0.56,12,0.03,3003.00,15323.00,24450,20240223,-65.07,8170,20241115,4.53,24450,-65.07,20240223,8170,4.53,20241115,24450,-65.07,20240223,8170,4.53,20241115,2.77,N,083310,500,89 억,,716841,N,N,11,N,00,N
20241120,160648,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8470,-120,5,-1.40,331872950,38998,78.61,8590,8680,8420,11160,6020,8590,8510.00,4.05,0,-5049,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1509,2.82,0.55,12,0.22,3003.00,15323.00,24450,20240223,-65.36,8170,20241115,3.67,24450,-65.36,20240223,8170,3.67,20241115,24450,-65.36,20240223,8170,3.67,20241115,2.76,N,083310,500,89 억,,721321,N,N,11,N,00,N
20241120,150658,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8490,-100,5,-1.16,310752630,36506,73.59,8590,8680,8420,11160,6020,8590,8512.37,4.05,0,-4451,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1512,2.83,0.55,12,0.20,3003.00,15323.00,24450,20240223,-65.28,8170,20241115,3.92,24450,-65.28,20240223,8170,3.92,20241115,24450,-65.28,20240223,8170,3.92,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,N,00,N
20241120,140659,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8520,-70,5,-0.81,217257850,25502,51.41,8590,8680,8420,11160,6020,8590,8519.25,4.05,0,-8304,8896,8742,8626,8472,8356,8820,8550,89,2570,500,6010,10,1,17810033,1517,2.84,0.56,12,0.14,3003.00,15323.00,24450,20240223,-65.15,8170,20241115,4.28,24450,-65.15,20240223,8170,4.28,20241115,24450,-65.15,20240223,8170,4.28,20241115,2.76,N,083310,500,89 억,,721321,N,N,15,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 160645 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8400 -70 5 -0.83 316305180 37383 95.04 8500 8620 8400 11010 5930 8470 8461.20 4.02 0 -3352 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1496 2.80 0.55 12 0.21 3003.00 15323.00 24450 20240223 -65.64 8170 20241115 2.82 24450 -65.64 20240223 8170 2.82 20241115 24450 -65.64 20240223 8170 2.82 20241115 2.77 N 083310 500 89 억 716841 N N 10 N 00 N
3 20241121 150700 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8450 -20 5 -0.24 267008810 31524 80.14 8500 8620 8410 11010 5930 8470 8470.02 4.02 0 -1318 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1505 2.81 0.55 12 0.18 3003.00 15323.00 24450 20240223 -65.44 8170 20241115 3.43 24450 -65.44 20240223 8170 3.43 20241115 24450 -65.44 20240223 8170 3.43 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
4 20241121 140700 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8480 10 2 0.12 247513470 29216 74.28 8500 8620 8410 11010 5930 8470 8471.85 4.02 0 -1373 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1510 2.82 0.55 12 0.16 3003.00 15323.00 24450 20240223 -65.32 8170 20241115 3.79 24450 -65.32 20240223 8170 3.79 20241115 24450 -65.32 20240223 8170 3.79 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
5 20241121 130651 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8500 30 2 0.35 210332630 24833 63.13 8500 8620 8410 11010 5930 8470 8469.88 4.02 0 -1961 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1514 2.83 0.55 12 0.14 3003.00 15323.00 24450 20240223 -65.24 8170 20241115 4.04 24450 -65.24 20240223 8170 4.04 20241115 24450 -65.24 20240223 8170 4.04 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
6 20241121 120651 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8450 -20 5 -0.24 178950700 21124 53.70 8500 8620 8410 11010 5930 8470 8471.44 4.02 0 -2754 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1505 2.81 0.55 12 0.12 3003.00 15323.00 24450 20240223 -65.44 8170 20241115 3.43 24450 -65.44 20240223 8170 3.43 20241115 24450 -65.44 20240223 8170 3.43 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
7 20241121 110654 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8460 -10 5 -0.12 149556310 17647 44.86 8500 8620 8410 11010 5930 8470 8474.89 4.02 0 -3468 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1507 2.82 0.55 12 0.10 3003.00 15323.00 24450 20240223 -65.40 8170 20241115 3.55 24450 -65.40 20240223 8170 3.55 20241115 24450 -65.40 20240223 8170 3.55 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
8 20241121 100657 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8500 30 2 0.35 122997290 14511 36.89 8500 8620 8410 11010 5930 8470 8476.14 4.02 0 -3086 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1514 2.83 0.55 12 0.08 3003.00 15323.00 24450 20240223 -65.24 8170 20241115 4.04 24450 -65.24 20240223 8170 4.04 20241115 24450 -65.24 20240223 8170 4.04 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
9 20241121 090655 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8540 70 2 0.83 43756310 5132 13.05 8500 8620 8450 11010 5930 8470 8526.17 4.02 0 -3577 8783 8626 8523 8366 8263 8575 8315 89 2540 500 5920 10 1 17810033 1521 2.84 0.56 12 0.03 3003.00 15323.00 24450 20240223 -65.07 8170 20241115 4.53 24450 -65.07 20240223 8170 4.53 20241115 24450 -65.07 20240223 8170 4.53 20241115 2.77 N 083310 500 89 억 716841 N N 11 N 00 N
10 20241120 160648 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8470 -120 5 -1.40 331872950 38998 78.61 8590 8680 8420 11160 6020 8590 8510.00 4.05 0 -5049 8896 8742 8626 8472 8356 8820 8550 89 2570 500 6010 10 1 17810033 1509 2.82 0.55 12 0.22 3003.00 15323.00 24450 20240223 -65.36 8170 20241115 3.67 24450 -65.36 20240223 8170 3.67 20241115 24450 -65.36 20240223 8170 3.67 20241115 2.76 N 083310 500 89 억 721321 N N 11 N 00 N
11 20241120 150658 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8490 -100 5 -1.16 310752630 36506 73.59 8590 8680 8420 11160 6020 8590 8512.37 4.05 0 -4451 8896 8742 8626 8472 8356 8820 8550 89 2570 500 6010 10 1 17810033 1512 2.83 0.55 12 0.20 3003.00 15323.00 24450 20240223 -65.28 8170 20241115 3.92 24450 -65.28 20240223 8170 3.92 20241115 24450 -65.28 20240223 8170 3.92 20241115 2.76 N 083310 500 89 억 721321 N N 15 N 00 N
12 20241120 140659 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8520 -70 5 -0.81 217257850 25502 51.41 8590 8680 8420 11160 6020 8590 8519.25 4.05 0 -8304 8896 8742 8626 8472 8356 8820 8550 89 2570 500 6010 10 1 17810033 1517 2.84 0.56 12 0.14 3003.00 15323.00 24450 20240223 -65.15 8170 20241115 4.28 24450 -65.15 20240223 8170 4.28 20241115 24450 -65.15 20240223 8170 4.28 20241115 2.76 N 083310 500 89 억 721321 N N 15 N 00 N