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
083930/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
20241121,160648,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12990,-170,5,-1.29,445805840,34285,125.41,13160,13160,12950,17100,9220,13160,13002.94,5.99,0,-7444,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1937,47.07,1.05,12,0.23,276.00,12348.00,21400,20240617,-39.30,12160,20240131,6.83,21400,-39.30,20240617,12160,6.83,20240131,21400,-39.30,20240617,12160,6.83,20240131,3.53,N,083930,500,79 억,,892575,N,N,26,N,00,N
20241121,150702,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13020,-140,5,-1.06,410441600,31564,115.45,13160,13160,12950,17100,9220,13160,13003.47,5.99,0,-6466,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1942,47.17,1.05,12,0.21,276.00,12348.00,21400,20240617,-39.16,12160,20240131,7.07,21400,-39.16,20240617,12160,7.07,20240131,21400,-39.16,20240617,12160,7.07,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,140703,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13000,-160,5,-1.22,358095640,27540,100.74,13160,13160,12950,17100,9220,13160,13002.75,5.99,0,-5266,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1939,47.10,1.05,12,0.18,276.00,12348.00,21400,20240617,-39.25,12160,20240131,6.91,21400,-39.25,20240617,12160,6.91,20240131,21400,-39.25,20240617,12160,6.91,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,130654,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13000,-160,5,-1.22,313269350,24097,88.14,13160,13160,12950,17100,9220,13160,13000.35,5.99,0,-3346,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1939,47.10,1.05,12,0.16,276.00,12348.00,21400,20240617,-39.25,12160,20240131,6.91,21400,-39.25,20240617,12160,6.91,20240131,21400,-39.25,20240617,12160,6.91,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,120655,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12990,-170,5,-1.29,292515030,22501,82.30,13160,13160,12950,17100,9220,13160,13000.09,5.99,0,-2839,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1937,47.07,1.05,12,0.15,276.00,12348.00,21400,20240617,-39.30,12160,20240131,6.83,21400,-39.30,20240617,12160,6.83,20240131,21400,-39.30,20240617,12160,6.83,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,110657,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13000,-160,5,-1.22,231309650,17782,65.04,13160,13160,12950,17100,9220,13160,13008.08,5.99,0,-2413,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1939,47.10,1.05,12,0.12,276.00,12348.00,21400,20240617,-39.25,12160,20240131,6.91,21400,-39.25,20240617,12160,6.91,20240131,21400,-39.25,20240617,12160,6.91,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,100659,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13010,-150,5,-1.14,124910200,9585,35.06,13160,13160,12970,17100,9220,13160,13031.84,5.99,0,-1758,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1940,47.14,1.05,12,0.06,276.00,12348.00,21400,20240617,-39.21,12160,20240131,6.99,21400,-39.21,20240617,12160,6.99,20240131,21400,-39.21,20240617,12160,6.99,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241121,090658,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13100,-60,5,-0.46,4035290,308,1.13,13160,13160,13100,17100,9220,13160,13101.59,5.99,0,-299,13493,13326,13153,12986,12813,13410,13070,80,3940,500,9730,10,1,14912798,1954,47.46,1.06,12,0.00,276.00,12348.00,21400,20240617,-38.79,12160,20240131,7.73,21400,-38.79,20240617,12160,7.73,20240131,21400,-38.79,20240617,12160,7.73,20240131,3.53,N,083930,500,79 억,,892575,N,N,139,N,00,N
20241120,160651,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13160,-20,5,-0.15,358154950,27333,135.34,13090,13320,12980,17130,9230,13180,13103.39,6.00,0,-2341,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1963,47.68,1.07,12,0.18,276.00,12348.00,21400,20240617,-38.50,12160,20240131,8.22,21400,-38.50,20240617,12160,8.22,20240131,21400,-38.50,20240617,12160,8.22,20240131,3.52,N,083930,500,79 억,,894481,N,N,139,N,00,N
20241120,150701,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13100,-80,5,-0.61,347472170,26520,131.31,13090,13320,12980,17130,9230,13180,13102.27,6.00,0,-1983,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1954,47.46,1.06,12,0.18,276.00,12348.00,21400,20240617,-38.79,12160,20240131,7.73,21400,-38.79,20240617,12160,7.73,20240131,21400,-38.79,20240617,12160,7.73,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,N,00,N
20241120,140702,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13170,-10,5,-0.08,315795000,24107,119.37,13090,13320,12980,17130,9230,13180,13099.72,6.00,0,-1360,13786,13482,13286,12982,12786,13430,12930,80,3950,500,9750,10,1,14912798,1964,47.72,1.07,12,0.16,276.00,12348.00,21400,20240617,-38.46,12160,20240131,8.31,21400,-38.46,20240617,12160,8.31,20240131,21400,-38.46,20240617,12160,8.31,20240131,3.52,N,083930,500,79 억,,894481,N,N,203,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 160648 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12990 -170 5 -1.29 445805840 34285 125.41 13160 13160 12950 17100 9220 13160 13002.94 5.99 0 -7444 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1937 47.07 1.05 12 0.23 276.00 12348.00 21400 20240617 -39.30 12160 20240131 6.83 21400 -39.30 20240617 12160 6.83 20240131 21400 -39.30 20240617 12160 6.83 20240131 3.53 N 083930 500 79 억 892575 N N 26 N 00 N
3 20241121 150702 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13020 -140 5 -1.06 410441600 31564 115.45 13160 13160 12950 17100 9220 13160 13003.47 5.99 0 -6466 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1942 47.17 1.05 12 0.21 276.00 12348.00 21400 20240617 -39.16 12160 20240131 7.07 21400 -39.16 20240617 12160 7.07 20240131 21400 -39.16 20240617 12160 7.07 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
4 20241121 140703 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13000 -160 5 -1.22 358095640 27540 100.74 13160 13160 12950 17100 9220 13160 13002.75 5.99 0 -5266 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1939 47.10 1.05 12 0.18 276.00 12348.00 21400 20240617 -39.25 12160 20240131 6.91 21400 -39.25 20240617 12160 6.91 20240131 21400 -39.25 20240617 12160 6.91 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
5 20241121 130654 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13000 -160 5 -1.22 313269350 24097 88.14 13160 13160 12950 17100 9220 13160 13000.35 5.99 0 -3346 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1939 47.10 1.05 12 0.16 276.00 12348.00 21400 20240617 -39.25 12160 20240131 6.91 21400 -39.25 20240617 12160 6.91 20240131 21400 -39.25 20240617 12160 6.91 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
6 20241121 120655 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12990 -170 5 -1.29 292515030 22501 82.30 13160 13160 12950 17100 9220 13160 13000.09 5.99 0 -2839 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1937 47.07 1.05 12 0.15 276.00 12348.00 21400 20240617 -39.30 12160 20240131 6.83 21400 -39.30 20240617 12160 6.83 20240131 21400 -39.30 20240617 12160 6.83 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
7 20241121 110657 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13000 -160 5 -1.22 231309650 17782 65.04 13160 13160 12950 17100 9220 13160 13008.08 5.99 0 -2413 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1939 47.10 1.05 12 0.12 276.00 12348.00 21400 20240617 -39.25 12160 20240131 6.91 21400 -39.25 20240617 12160 6.91 20240131 21400 -39.25 20240617 12160 6.91 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
8 20241121 100659 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13010 -150 5 -1.14 124910200 9585 35.06 13160 13160 12970 17100 9220 13160 13031.84 5.99 0 -1758 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1940 47.14 1.05 12 0.06 276.00 12348.00 21400 20240617 -39.21 12160 20240131 6.99 21400 -39.21 20240617 12160 6.99 20240131 21400 -39.21 20240617 12160 6.99 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
9 20241121 090658 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13100 -60 5 -0.46 4035290 308 1.13 13160 13160 13100 17100 9220 13160 13101.59 5.99 0 -299 13493 13326 13153 12986 12813 13410 13070 80 3940 500 9730 10 1 14912798 1954 47.46 1.06 12 0.00 276.00 12348.00 21400 20240617 -38.79 12160 20240131 7.73 21400 -38.79 20240617 12160 7.73 20240131 21400 -38.79 20240617 12160 7.73 20240131 3.53 N 083930 500 79 억 892575 N N 139 N 00 N
10 20241120 160651 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13160 -20 5 -0.15 358154950 27333 135.34 13090 13320 12980 17130 9230 13180 13103.39 6.00 0 -2341 13786 13482 13286 12982 12786 13430 12930 80 3950 500 9750 10 1 14912798 1963 47.68 1.07 12 0.18 276.00 12348.00 21400 20240617 -38.50 12160 20240131 8.22 21400 -38.50 20240617 12160 8.22 20240131 21400 -38.50 20240617 12160 8.22 20240131 3.52 N 083930 500 79 억 894481 N N 139 N 00 N
11 20241120 150701 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13100 -80 5 -0.61 347472170 26520 131.31 13090 13320 12980 17130 9230 13180 13102.27 6.00 0 -1983 13786 13482 13286 12982 12786 13430 12930 80 3950 500 9750 10 1 14912798 1954 47.46 1.06 12 0.18 276.00 12348.00 21400 20240617 -38.79 12160 20240131 7.73 21400 -38.79 20240617 12160 7.73 20240131 21400 -38.79 20240617 12160 7.73 20240131 3.52 N 083930 500 79 억 894481 N N 203 N 00 N
12 20241120 140702 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13170 -10 5 -0.08 315795000 24107 119.37 13090 13320 12980 17130 9230 13180 13099.72 6.00 0 -1360 13786 13482 13286 12982 12786 13430 12930 80 3950 500 9750 10 1 14912798 1964 47.72 1.07 12 0.16 276.00 12348.00 21400 20240617 -38.46 12160 20240131 8.31 21400 -38.46 20240617 12160 8.31 20240131 21400 -38.46 20240617 12160 8.31 20240131 3.52 N 083930 500 79 억 894481 N N 203 N 00 N