ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160724,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,150737,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,140735,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,130733,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,120737,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,110738,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,100736,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241128,090734,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,0,3,0.00,0,0,0.00,0,0,0,2100,1133,1618,0.00,1.12,-600,0,1673,1645,1625,1597,1577,1659,1611,172,482,500,0,1,1,34322870,555,7.85,0.38,12,0.00,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.90,N,080000,500,171 억,,384328,N,N,0,N,00,N
20241127,160717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1618,-12,5,-0.74,71449399,44000,94.04,1605,1653,1605,2115,1141,1630,1623.85,1.13,0,-3268,1648,1639,1621,1612,1594,1643,1616,172,485,500,1100,1,1,34322870,555,7.85,0.38,12,0.13,206.00,4246.00,3935,20240129,-58.88,1490,20241119,8.59,3935,-58.88,20240129,1490,8.59,20241119,3935,-58.88,20240129,1490,8.59,20241119,1.89,N,080000,500,171 억,,388196,N,N,0,N,00,N
20241127,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1621,-9,5,-0.55,65446453,40304,86.14,1605,1653,1605,2115,1141,1630,1623.82,1.13,0,-1740,1648,1639,1621,1612,1594,1643,1616,172,485,500,1100,1,1,34322870,556,7.87,0.38,12,0.12,206.00,4246.00,3935,20240129,-58.81,1490,20241119,8.79,3935,-58.81,20240129,1490,8.79,20241119,3935,-58.81,20240129,1490,8.79,20241119,1.89,N,080000,500,171 억,,388196,N,N,0,N,00,N
20241127,140731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1642,12,2,0.74,59692266,36781,78.61,1605,1653,1605,2115,1141,1630,1622.91,1.13,0,-1454,1648,1639,1621,1612,1594,1643,1616,172,485,500,1100,1,1,34322870,564,7.97,0.39,12,0.11,206.00,4246.00,3935,20240129,-58.27,1490,20241119,10.20,3935,-58.27,20240129,1490,10.20,20241119,3935,-58.27,20240129,1490,10.20,20241119,1.89,N,080000,500,171 억,,388196,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 20241128 160724 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
3 20241128 150737 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
4 20241128 140735 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
5 20241128 130733 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
6 20241128 120737 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
7 20241128 110738 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
8 20241128 100736 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
9 20241128 090734 58 100.00 KOSDAQ 기계.장비 N N N N N 1618 0 3 0.00 0 0 0.00 0 0 0 2100 1133 1618 0.00 1.12 -600 0 1673 1645 1625 1597 1577 1659 1611 172 482 500 0 1 1 34322870 555 7.85 0.38 12 0.00 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.90 N 080000 500 171 억 384328 N N 0 N 00 N
10 20241127 160717 57 100.00 KOSDAQ 기계.장비 N N N N N 1618 -12 5 -0.74 71449399 44000 94.04 1605 1653 1605 2115 1141 1630 1623.85 1.13 0 -3268 1648 1639 1621 1612 1594 1643 1616 172 485 500 1100 1 1 34322870 555 7.85 0.38 12 0.13 206.00 4246.00 3935 20240129 -58.88 1490 20241119 8.59 3935 -58.88 20240129 1490 8.59 20241119 3935 -58.88 20240129 1490 8.59 20241119 1.89 N 080000 500 171 억 388196 N N 0 N 00 N
11 20241127 150731 57 100.00 KOSDAQ 기계.장비 N N N N N 1621 -9 5 -0.55 65446453 40304 86.14 1605 1653 1605 2115 1141 1630 1623.82 1.13 0 -1740 1648 1639 1621 1612 1594 1643 1616 172 485 500 1100 1 1 34322870 556 7.87 0.38 12 0.12 206.00 4246.00 3935 20240129 -58.81 1490 20241119 8.79 3935 -58.81 20240129 1490 8.79 20241119 3935 -58.81 20240129 1490 8.79 20241119 1.89 N 080000 500 171 억 388196 N N 0 N 00 N
12 20241127 140731 57 100.00 KOSDAQ 기계.장비 N N N N N 1642 12 2 0.74 59692266 36781 78.61 1605 1653 1605 2115 1141 1630 1622.91 1.13 0 -1454 1648 1639 1621 1612 1594 1643 1616 172 485 500 1100 1 1 34322870 564 7.97 0.39 12 0.11 206.00 4246.00 3935 20240129 -58.27 1490 20241119 10.20 3935 -58.27 20240129 1490 10.20 20241119 3935 -58.27 20240129 1490 10.20 20241119 1.89 N 080000 500 171 억 388196 N N 0 N 00 N