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
083450/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
20241121,160646,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14730,-290,5,-1.93,4362605460,293689,50.85,14970,15080,14730,19520,10520,15020,14854.64,4.49,0,-57405,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2742,7.69,1.20,12,1.58,1916.00,12263.00,30821,20240318,-52.21,10599,20231114,38.98,30821,-52.21,20240318,12253,20.22,20240118,61500,-76.05,20240318,12610,16.81,20240805,4.79,N,083450,500,93 억,,835588,N,N,7,N,00,N
20241121,150700,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14770,-250,5,-1.66,4130578910,277953,48.13,14970,15080,14740,19520,10520,15020,14860.71,4.49,0,-53978,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2750,7.71,1.20,12,1.49,1916.00,12263.00,30821,20240318,-52.08,10599,20231114,39.35,30821,-52.08,20240318,12253,20.54,20240118,61500,-75.98,20240318,12610,17.13,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,140701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14840,-180,5,-1.20,3378634450,227121,39.33,14970,15080,14770,19520,10520,15020,14875.92,4.49,0,-30554,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2763,7.75,1.21,12,1.22,1916.00,12263.00,30821,20240318,-51.85,10599,20231114,40.01,30821,-51.85,20240318,12253,21.11,20240118,61500,-75.87,20240318,12610,17.68,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,130652,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14980,-40,5,-0.27,2875587300,193497,33.50,14970,15070,14770,19520,10520,15020,14861.15,4.49,0,-30213,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2789,7.82,1.22,12,1.04,1916.00,12263.00,30821,20240318,-51.40,10599,20231114,41.33,30821,-51.40,20240318,12253,22.26,20240118,61500,-75.64,20240318,12610,18.79,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,120652,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14850,-170,5,-1.13,2408401640,162016,28.05,14970,15070,14770,19520,10520,15020,14865.21,4.49,0,-28978,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2765,7.75,1.21,12,0.87,1916.00,12263.00,30821,20240318,-51.82,10599,20231114,40.11,30821,-51.82,20240318,12253,21.19,20240118,61500,-75.85,20240318,12610,17.76,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,110654,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14870,-150,5,-1.00,2099083390,141197,24.45,14970,15070,14770,19520,10520,15020,14866.34,4.49,0,-26611,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2769,7.76,1.21,12,0.76,1916.00,12263.00,30821,20240318,-51.75,10599,20231114,40.30,30821,-51.75,20240318,12253,21.36,20240118,61500,-75.82,20240318,12610,17.92,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,100657,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14890,-130,5,-0.87,1555060170,104550,18.10,14970,15070,14770,19520,10520,15020,14873.84,4.49,0,-18769,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2772,7.77,1.21,12,0.56,1916.00,12263.00,30821,20240318,-51.69,10599,20231114,40.48,30821,-51.69,20240318,12253,21.52,20240118,61500,-75.79,20240318,12610,18.08,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241121,090656,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15010,-10,5,-0.07,241298870,16101,2.79,14970,15070,14880,19520,10520,15020,14986.57,4.49,0,-3639,15973,15496,15193,14716,14413,15345,14565,93,4500,500,9610,10,1,18618260,2795,7.83,1.22,12,0.09,1916.00,12263.00,30821,20240318,-51.30,10599,20231114,41.62,30821,-51.30,20240318,12253,22.50,20240118,61500,-75.59,20240318,12610,19.03,20240805,4.79,N,083450,500,93 억,,835588,N,N,12,N,00,N
20241120,160649,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15020,280,2,1.90,8792095690,574359,192.15,15230,15670,14890,19160,10320,14740,15308.30,4.50,0,563,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2796,7.84,1.22,12,3.08,1916.00,12263.00,30821,20240318,-51.27,10549,20231113,42.38,30821,-51.27,20240318,12253,22.58,20240118,61500,-75.58,20240318,12610,19.11,20240805,4.58,N,083450,500,93 억,,837537,N,N,12,N,00,N
20241120,150659,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15060,320,2,2.17,8497045040,554746,185.59,15230,15670,14890,19160,10320,14740,15317.00,4.50,0,3002,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2804,7.86,1.23,12,2.98,1916.00,12263.00,30821,20240318,-51.14,10549,20231113,42.76,30821,-51.14,20240318,12253,22.91,20240118,61500,-75.51,20240318,12610,19.43,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,N,00,N
20241120,140700,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15200,460,2,3.12,7924183080,516755,172.88,15230,15670,14890,19160,10320,14740,15334.51,4.50,0,19150,15433,15086,14843,14496,14253,14965,14375,93,4420,500,9430,10,1,18618260,2830,7.93,1.24,12,2.78,1916.00,12263.00,30821,20240318,-50.68,10549,20231113,44.09,30821,-50.68,20240318,12253,24.05,20240118,61500,-75.28,20240318,12610,20.54,20240805,4.58,N,083450,500,93 억,,837537,N,N,8,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 160646 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14730 -290 5 -1.93 4362605460 293689 50.85 14970 15080 14730 19520 10520 15020 14854.64 4.49 0 -57405 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2742 7.69 1.20 12 1.58 1916.00 12263.00 30821 20240318 -52.21 10599 20231114 38.98 30821 -52.21 20240318 12253 20.22 20240118 61500 -76.05 20240318 12610 16.81 20240805 4.79 N 083450 500 93 억 835588 N N 7 N 00 N
3 20241121 150700 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14770 -250 5 -1.66 4130578910 277953 48.13 14970 15080 14740 19520 10520 15020 14860.71 4.49 0 -53978 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2750 7.71 1.20 12 1.49 1916.00 12263.00 30821 20240318 -52.08 10599 20231114 39.35 30821 -52.08 20240318 12253 20.54 20240118 61500 -75.98 20240318 12610 17.13 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
4 20241121 140701 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14840 -180 5 -1.20 3378634450 227121 39.33 14970 15080 14770 19520 10520 15020 14875.92 4.49 0 -30554 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2763 7.75 1.21 12 1.22 1916.00 12263.00 30821 20240318 -51.85 10599 20231114 40.01 30821 -51.85 20240318 12253 21.11 20240118 61500 -75.87 20240318 12610 17.68 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
5 20241121 130652 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14980 -40 5 -0.27 2875587300 193497 33.50 14970 15070 14770 19520 10520 15020 14861.15 4.49 0 -30213 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2789 7.82 1.22 12 1.04 1916.00 12263.00 30821 20240318 -51.40 10599 20231114 41.33 30821 -51.40 20240318 12253 22.26 20240118 61500 -75.64 20240318 12610 18.79 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
6 20241121 120652 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14850 -170 5 -1.13 2408401640 162016 28.05 14970 15070 14770 19520 10520 15020 14865.21 4.49 0 -28978 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2765 7.75 1.21 12 0.87 1916.00 12263.00 30821 20240318 -51.82 10599 20231114 40.11 30821 -51.82 20240318 12253 21.19 20240118 61500 -75.85 20240318 12610 17.76 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
7 20241121 110654 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14870 -150 5 -1.00 2099083390 141197 24.45 14970 15070 14770 19520 10520 15020 14866.34 4.49 0 -26611 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2769 7.76 1.21 12 0.76 1916.00 12263.00 30821 20240318 -51.75 10599 20231114 40.30 30821 -51.75 20240318 12253 21.36 20240118 61500 -75.82 20240318 12610 17.92 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
8 20241121 100657 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14890 -130 5 -0.87 1555060170 104550 18.10 14970 15070 14770 19520 10520 15020 14873.84 4.49 0 -18769 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2772 7.77 1.21 12 0.56 1916.00 12263.00 30821 20240318 -51.69 10599 20231114 40.48 30821 -51.69 20240318 12253 21.52 20240118 61500 -75.79 20240318 12610 18.08 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
9 20241121 090656 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15010 -10 5 -0.07 241298870 16101 2.79 14970 15070 14880 19520 10520 15020 14986.57 4.49 0 -3639 15973 15496 15193 14716 14413 15345 14565 93 4500 500 9610 10 1 18618260 2795 7.83 1.22 12 0.09 1916.00 12263.00 30821 20240318 -51.30 10599 20231114 41.62 30821 -51.30 20240318 12253 22.50 20240118 61500 -75.59 20240318 12610 19.03 20240805 4.79 N 083450 500 93 억 835588 N N 12 N 00 N
10 20241120 160649 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15020 280 2 1.90 8792095690 574359 192.15 15230 15670 14890 19160 10320 14740 15308.30 4.50 0 563 15433 15086 14843 14496 14253 14965 14375 93 4420 500 9430 10 1 18618260 2796 7.84 1.22 12 3.08 1916.00 12263.00 30821 20240318 -51.27 10549 20231113 42.38 30821 -51.27 20240318 12253 22.58 20240118 61500 -75.58 20240318 12610 19.11 20240805 4.58 N 083450 500 93 억 837537 N N 12 N 00 N
11 20241120 150659 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15060 320 2 2.17 8497045040 554746 185.59 15230 15670 14890 19160 10320 14740 15317.00 4.50 0 3002 15433 15086 14843 14496 14253 14965 14375 93 4420 500 9430 10 1 18618260 2804 7.86 1.23 12 2.98 1916.00 12263.00 30821 20240318 -51.14 10549 20231113 42.76 30821 -51.14 20240318 12253 22.91 20240118 61500 -75.51 20240318 12610 19.43 20240805 4.58 N 083450 500 93 억 837537 N N 8 N 00 N
12 20241120 140700 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 15200 460 2 3.12 7924183080 516755 172.88 15230 15670 14890 19160 10320 14740 15334.51 4.50 0 19150 15433 15086 14843 14496 14253 14965 14375 93 4420 500 9430 10 1 18618260 2830 7.93 1.24 12 2.78 1916.00 12263.00 30821 20240318 -50.68 10549 20231113 44.09 30821 -50.68 20240318 12253 24.05 20240118 61500 -75.28 20240318 12610 20.54 20240805 4.58 N 083450 500 93 억 837537 N N 8 N 00 N