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
083650/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
20241121,160647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16900,-370,5,-2.14,42012854610,2451896,93.59,17450,17640,16640,22450,12090,17270,17135.25,6.30,0,-128148,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5230,69.55,7.11,12,7.92,243.00,2377.00,19100,20241119,-11.52,6400,20231114,164.06,19100,-11.52,20241119,7000,141.43,20240909,19100,-11.52,20241119,6840,147.08,20231122,4.10,N,083650,500,154 억,,1950067,N,N,247,N,00,N
20241121,150701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16860,-410,5,-2.37,40322633000,2351935,89.77,17450,17640,16640,22450,12090,17270,17144.27,6.30,0,-122634,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5217,69.38,7.09,12,7.60,243.00,2377.00,19100,20241119,-11.73,6400,20231114,163.44,19100,-11.73,20241119,7000,140.86,20240909,19100,-11.73,20241119,6840,146.49,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,140702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16950,-320,5,-1.85,37347995800,2176227,83.07,17450,17640,16640,22450,12090,17270,17161.65,6.30,0,-85339,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5245,69.75,7.13,12,7.03,243.00,2377.00,19100,20241119,-11.26,6400,20231114,164.84,19100,-11.26,20241119,7000,142.14,20240909,19100,-11.26,20241119,6840,147.81,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,130653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17010,-260,5,-1.51,33083941110,1926671,73.54,17450,17640,16640,22450,12090,17270,17171.39,6.30,0,-91430,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5264,70.00,7.16,12,6.23,243.00,2377.00,19100,20241119,-10.94,6400,20231114,165.78,19100,-10.94,20241119,7000,143.00,20240909,19100,-10.94,20241119,6840,148.68,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,120654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16930,-340,5,-1.97,28138768230,1632550,62.31,17450,17640,16760,22450,12090,17270,17236.01,6.30,0,-121449,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5239,69.67,7.12,12,5.28,243.00,2377.00,19100,20241119,-11.36,6400,20231114,164.53,19100,-11.36,20241119,7000,141.86,20240909,19100,-11.36,20241119,6840,147.51,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,110656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17300,30,2,0.17,24862574720,1440424,54.98,17450,17640,16760,22450,12090,17270,17260.57,6.30,0,-97679,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5353,71.19,7.28,12,4.65,243.00,2377.00,19100,20241119,-9.42,6400,20231114,170.31,19100,-9.42,20241119,7000,147.14,20240909,19100,-9.42,20241119,6840,152.92,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,100659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17260,-10,5,-0.06,15581093420,904510,34.53,17450,17640,16760,22450,12090,17270,17225.84,6.30,0,-21775,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5341,71.03,7.26,12,2.92,243.00,2377.00,19100,20241119,-9.63,6400,20231114,169.69,19100,-9.63,20241119,7000,146.57,20240909,19100,-9.63,20241119,6840,152.34,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241121,090657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17540,270,2,1.56,2926193890,167354,6.39,17450,17640,17300,22450,12090,17270,17489.40,6.30,0,-36871,18530,17900,17510,16880,16490,17705,16685,155,5180,500,12430,10,1,30944375,5428,72.18,7.38,12,0.54,243.00,2377.00,19100,20241119,-8.17,6400,20231114,174.06,19100,-8.17,20241119,7000,150.57,20240909,19100,-8.17,20241119,6840,156.43,20231122,4.10,N,083650,500,154 억,,1950067,N,N,14,N,00,N
20241120,160651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17270,-650,5,-3.63,45359753280,2578163,17.85,17760,18140,17120,23250,12550,17920,17594.47,7.25,0,-190748,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5344,71.07,7.27,12,8.33,243.00,2377.00,19100,20241119,-9.58,6340,20231113,172.40,19100,-9.58,20241119,7000,146.71,20240909,19100,-9.58,20241119,6840,152.49,20231122,3.98,N,083650,500,154 억,,2243536,N,N,14,N,00,N
20241120,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17280,-640,5,-3.57,43270217820,2457629,17.02,17760,18140,17120,23250,12550,17920,17606.46,7.25,0,-173943,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5347,71.11,7.27,12,7.94,243.00,2377.00,19100,20241119,-9.53,6340,20231113,172.56,19100,-9.53,20241119,7000,146.86,20240909,19100,-9.53,20241119,6840,152.63,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,N,00,N
20241120,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17570,-350,5,-1.95,39281831800,2230137,15.44,17760,18140,17120,23250,12550,17920,17614.06,7.25,0,-141221,20606,19262,17756,16412,14906,19935,17085,155,5330,500,12900,10,1,30944375,5437,72.30,7.39,12,7.21,243.00,2377.00,19100,20241119,-8.01,6340,20231113,177.13,19100,-8.01,20241119,7000,151.00,20240909,19100,-8.01,20241119,6840,156.87,20231122,3.98,N,083650,500,154 억,,2243536,N,N,7,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 160647 57 100.00 KOSDAQ 기계.장비 N N N N N 16900 -370 5 -2.14 42012854610 2451896 93.59 17450 17640 16640 22450 12090 17270 17135.25 6.30 0 -128148 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5230 69.55 7.11 12 7.92 243.00 2377.00 19100 20241119 -11.52 6400 20231114 164.06 19100 -11.52 20241119 7000 141.43 20240909 19100 -11.52 20241119 6840 147.08 20231122 4.10 N 083650 500 154 억 1950067 N N 247 N 00 N
3 20241121 150701 57 100.00 KOSDAQ 기계.장비 N N N N N 16860 -410 5 -2.37 40322633000 2351935 89.77 17450 17640 16640 22450 12090 17270 17144.27 6.30 0 -122634 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5217 69.38 7.09 12 7.60 243.00 2377.00 19100 20241119 -11.73 6400 20231114 163.44 19100 -11.73 20241119 7000 140.86 20240909 19100 -11.73 20241119 6840 146.49 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
4 20241121 140702 57 100.00 KOSDAQ 기계.장비 N N N N N 16950 -320 5 -1.85 37347995800 2176227 83.07 17450 17640 16640 22450 12090 17270 17161.65 6.30 0 -85339 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5245 69.75 7.13 12 7.03 243.00 2377.00 19100 20241119 -11.26 6400 20231114 164.84 19100 -11.26 20241119 7000 142.14 20240909 19100 -11.26 20241119 6840 147.81 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
5 20241121 130653 57 100.00 KOSDAQ 기계.장비 N N N N N 17010 -260 5 -1.51 33083941110 1926671 73.54 17450 17640 16640 22450 12090 17270 17171.39 6.30 0 -91430 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5264 70.00 7.16 12 6.23 243.00 2377.00 19100 20241119 -10.94 6400 20231114 165.78 19100 -10.94 20241119 7000 143.00 20240909 19100 -10.94 20241119 6840 148.68 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
6 20241121 120654 57 100.00 KOSDAQ 기계.장비 N N N N N 16930 -340 5 -1.97 28138768230 1632550 62.31 17450 17640 16760 22450 12090 17270 17236.01 6.30 0 -121449 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5239 69.67 7.12 12 5.28 243.00 2377.00 19100 20241119 -11.36 6400 20231114 164.53 19100 -11.36 20241119 7000 141.86 20240909 19100 -11.36 20241119 6840 147.51 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
7 20241121 110656 57 100.00 KOSDAQ 기계.장비 N N N N N 17300 30 2 0.17 24862574720 1440424 54.98 17450 17640 16760 22450 12090 17270 17260.57 6.30 0 -97679 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5353 71.19 7.28 12 4.65 243.00 2377.00 19100 20241119 -9.42 6400 20231114 170.31 19100 -9.42 20241119 7000 147.14 20240909 19100 -9.42 20241119 6840 152.92 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
8 20241121 100659 57 100.00 KOSDAQ 기계.장비 N N N N N 17260 -10 5 -0.06 15581093420 904510 34.53 17450 17640 16760 22450 12090 17270 17225.84 6.30 0 -21775 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5341 71.03 7.26 12 2.92 243.00 2377.00 19100 20241119 -9.63 6400 20231114 169.69 19100 -9.63 20241119 7000 146.57 20240909 19100 -9.63 20241119 6840 152.34 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
9 20241121 090657 57 100.00 KOSDAQ 기계.장비 N N N N N 17540 270 2 1.56 2926193890 167354 6.39 17450 17640 17300 22450 12090 17270 17489.40 6.30 0 -36871 18530 17900 17510 16880 16490 17705 16685 155 5180 500 12430 10 1 30944375 5428 72.18 7.38 12 0.54 243.00 2377.00 19100 20241119 -8.17 6400 20231114 174.06 19100 -8.17 20241119 7000 150.57 20240909 19100 -8.17 20241119 6840 156.43 20231122 4.10 N 083650 500 154 억 1950067 N N 14 N 00 N
10 20241120 160651 57 100.00 KOSDAQ 기계.장비 N N N N N 17270 -650 5 -3.63 45359753280 2578163 17.85 17760 18140 17120 23250 12550 17920 17594.47 7.25 0 -190748 20606 19262 17756 16412 14906 19935 17085 155 5330 500 12900 10 1 30944375 5344 71.07 7.27 12 8.33 243.00 2377.00 19100 20241119 -9.58 6340 20231113 172.40 19100 -9.58 20241119 7000 146.71 20240909 19100 -9.58 20241119 6840 152.49 20231122 3.98 N 083650 500 154 억 2243536 N N 14 N 00 N
11 20241120 150700 57 100.00 KOSDAQ 기계.장비 N N N N N 17280 -640 5 -3.57 43270217820 2457629 17.02 17760 18140 17120 23250 12550 17920 17606.46 7.25 0 -173943 20606 19262 17756 16412 14906 19935 17085 155 5330 500 12900 10 1 30944375 5347 71.11 7.27 12 7.94 243.00 2377.00 19100 20241119 -9.53 6340 20231113 172.56 19100 -9.53 20241119 7000 146.86 20240909 19100 -9.53 20241119 6840 152.63 20231122 3.98 N 083650 500 154 억 2243536 N N 7 N 00 N
12 20241120 140701 57 100.00 KOSDAQ 기계.장비 N N N N N 17570 -350 5 -1.95 39281831800 2230137 15.44 17760 18140 17120 23250 12550 17920 17614.06 7.25 0 -141221 20606 19262 17756 16412 14906 19935 17085 155 5330 500 12900 10 1 30944375 5437 72.30 7.39 12 7.21 243.00 2377.00 19100 20241119 -8.01 6340 20231113 177.13 19100 -8.01 20241119 7000 151.00 20240909 19100 -8.01 20241119 6840 156.87 20231122 3.98 N 083650 500 154 억 2243536 N N 7 N 00 N