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
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
20241128,160731,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8190,-90,5,-1.09,325946460,39685,41.27,8250,8280,8180,10760,5800,8280,8213.37,3.92,0,-1429,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1459,2.73,0.53,12,0.22,3003.00,15323.00,24450,20240223,-66.50,8170,20241115,0.24,24450,-66.50,20240223,8170,0.24,20241115,24450,-66.50,20240223,8170,0.24,20241115,2.73,N,083310,500,89 억,,697909,N,N,1,N,00,N
20241128,150744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8200,-80,5,-0.97,293781000,35761,37.19,8250,8280,8180,10760,5800,8280,8215.12,3.92,0,-1144,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1460,2.73,0.54,12,0.20,3003.00,15323.00,24450,20240223,-66.46,8170,20241115,0.37,24450,-66.46,20240223,8170,0.37,20241115,24450,-66.46,20240223,8170,0.37,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,140742,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8230,-50,5,-0.60,252873160,30778,32.01,8250,8280,8180,10760,5800,8280,8216.04,3.92,0,-3645,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1466,2.74,0.54,12,0.17,3003.00,15323.00,24450,20240223,-66.34,8170,20241115,0.73,24450,-66.34,20240223,8170,0.73,20241115,24450,-66.34,20240223,8170,0.73,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,130740,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8230,-50,5,-0.60,240473080,29269,30.44,8250,8280,8180,10760,5800,8280,8215.97,3.92,0,-3807,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1466,2.74,0.54,12,0.16,3003.00,15323.00,24450,20240223,-66.34,8170,20241115,0.73,24450,-66.34,20240223,8170,0.73,20241115,24450,-66.34,20240223,8170,0.73,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,120743,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8220,-60,5,-0.72,215623240,26244,27.29,8250,8280,8180,10760,5800,8280,8216.10,3.92,0,-3719,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1464,2.74,0.54,12,0.15,3003.00,15323.00,24450,20240223,-66.38,8170,20241115,0.61,24450,-66.38,20240223,8170,0.61,20241115,24450,-66.38,20240223,8170,0.61,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,110745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8190,-90,5,-1.09,173571170,21113,21.96,8250,8280,8180,10760,5800,8280,8221.06,3.92,0,-3829,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1459,2.73,0.53,12,0.12,3003.00,15323.00,24450,20240223,-66.50,8170,20241115,0.24,24450,-66.50,20240223,8170,0.24,20241115,24450,-66.50,20240223,8170,0.24,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,100744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8240,-40,5,-0.48,108032260,13126,13.65,8250,8280,8180,10760,5800,8280,8230.40,3.92,0,-1253,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1468,2.74,0.54,12,0.07,3003.00,15323.00,24450,20240223,-66.30,8170,20241115,0.86,24450,-66.30,20240223,8170,0.86,20241115,24450,-66.30,20240223,8170,0.86,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241128,090741,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8210,-70,5,-0.85,22679220,2759,2.87,8250,8280,8200,10760,5800,8280,8220.09,3.92,0,-1421,8720,8500,8380,8160,8040,8440,8100,89,2480,500,5790,10,1,17810033,1462,2.73,0.54,12,0.02,3003.00,15323.00,24450,20240223,-66.42,8170,20241115,0.49,24450,-66.42,20240223,8170,0.49,20241115,24450,-66.42,20240223,8170,0.49,20241115,2.73,N,083310,500,89 억,,697909,N,N,2,N,00,N
20241127,160724,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8280,-230,5,-2.70,796644440,95634,243.38,8510,8600,8260,11060,5960,8510,8330.16,4.18,0,-47795,8590,8550,8500,8460,8410,8570,8480,89,2550,500,5950,10,1,17810033,1475,2.76,0.54,12,0.54,3003.00,15323.00,24450,20240223,-66.13,8170,20241115,1.35,24450,-66.13,20240223,8170,1.35,20241115,24450,-66.13,20240223,8170,1.35,20241115,2.74,N,083310,500,89 억,,744711,N,N,2,N,00,N
20241127,150737,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8280,-230,5,-2.70,782360670,93908,238.99,8510,8600,8260,11060,5960,8510,8331.14,4.18,0,-47545,8590,8550,8500,8460,8410,8570,8480,89,2550,500,5950,10,1,17810033,1475,2.76,0.54,12,0.53,3003.00,15323.00,24450,20240223,-66.13,8170,20241115,1.35,24450,-66.13,20240223,8170,1.35,20241115,24450,-66.13,20240223,8170,1.35,20241115,2.74,N,083310,500,89 억,,744711,N,N,2,N,00,N
20241127,140738,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8320,-190,5,-2.23,593854550,71220,181.25,8510,8600,8260,11060,5960,8510,8338.31,4.18,0,-31137,8590,8550,8500,8460,8410,8570,8480,89,2550,500,5950,10,1,17810033,1482,2.77,0.54,12,0.40,3003.00,15323.00,24450,20240223,-65.97,8170,20241115,1.84,24450,-65.97,20240223,8170,1.84,20241115,24450,-65.97,20240223,8170,1.84,20241115,2.74,N,083310,500,89 억,,744711,N,N,2,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 160731 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8190 -90 5 -1.09 325946460 39685 41.27 8250 8280 8180 10760 5800 8280 8213.37 3.92 0 -1429 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1459 2.73 0.53 12 0.22 3003.00 15323.00 24450 20240223 -66.50 8170 20241115 0.24 24450 -66.50 20240223 8170 0.24 20241115 24450 -66.50 20240223 8170 0.24 20241115 2.73 N 083310 500 89 억 697909 N N 1 N 00 N
3 20241128 150744 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8200 -80 5 -0.97 293781000 35761 37.19 8250 8280 8180 10760 5800 8280 8215.12 3.92 0 -1144 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1460 2.73 0.54 12 0.20 3003.00 15323.00 24450 20240223 -66.46 8170 20241115 0.37 24450 -66.46 20240223 8170 0.37 20241115 24450 -66.46 20240223 8170 0.37 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
4 20241128 140742 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8230 -50 5 -0.60 252873160 30778 32.01 8250 8280 8180 10760 5800 8280 8216.04 3.92 0 -3645 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1466 2.74 0.54 12 0.17 3003.00 15323.00 24450 20240223 -66.34 8170 20241115 0.73 24450 -66.34 20240223 8170 0.73 20241115 24450 -66.34 20240223 8170 0.73 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
5 20241128 130740 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8230 -50 5 -0.60 240473080 29269 30.44 8250 8280 8180 10760 5800 8280 8215.97 3.92 0 -3807 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1466 2.74 0.54 12 0.16 3003.00 15323.00 24450 20240223 -66.34 8170 20241115 0.73 24450 -66.34 20240223 8170 0.73 20241115 24450 -66.34 20240223 8170 0.73 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
6 20241128 120743 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8220 -60 5 -0.72 215623240 26244 27.29 8250 8280 8180 10760 5800 8280 8216.10 3.92 0 -3719 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1464 2.74 0.54 12 0.15 3003.00 15323.00 24450 20240223 -66.38 8170 20241115 0.61 24450 -66.38 20240223 8170 0.61 20241115 24450 -66.38 20240223 8170 0.61 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
7 20241128 110745 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8190 -90 5 -1.09 173571170 21113 21.96 8250 8280 8180 10760 5800 8280 8221.06 3.92 0 -3829 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1459 2.73 0.53 12 0.12 3003.00 15323.00 24450 20240223 -66.50 8170 20241115 0.24 24450 -66.50 20240223 8170 0.24 20241115 24450 -66.50 20240223 8170 0.24 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
8 20241128 100744 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8240 -40 5 -0.48 108032260 13126 13.65 8250 8280 8180 10760 5800 8280 8230.40 3.92 0 -1253 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1468 2.74 0.54 12 0.07 3003.00 15323.00 24450 20240223 -66.30 8170 20241115 0.86 24450 -66.30 20240223 8170 0.86 20241115 24450 -66.30 20240223 8170 0.86 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
9 20241128 090741 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8210 -70 5 -0.85 22679220 2759 2.87 8250 8280 8200 10760 5800 8280 8220.09 3.92 0 -1421 8720 8500 8380 8160 8040 8440 8100 89 2480 500 5790 10 1 17810033 1462 2.73 0.54 12 0.02 3003.00 15323.00 24450 20240223 -66.42 8170 20241115 0.49 24450 -66.42 20240223 8170 0.49 20241115 24450 -66.42 20240223 8170 0.49 20241115 2.73 N 083310 500 89 억 697909 N N 2 N 00 N
10 20241127 160724 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8280 -230 5 -2.70 796644440 95634 243.38 8510 8600 8260 11060 5960 8510 8330.16 4.18 0 -47795 8590 8550 8500 8460 8410 8570 8480 89 2550 500 5950 10 1 17810033 1475 2.76 0.54 12 0.54 3003.00 15323.00 24450 20240223 -66.13 8170 20241115 1.35 24450 -66.13 20240223 8170 1.35 20241115 24450 -66.13 20240223 8170 1.35 20241115 2.74 N 083310 500 89 억 744711 N N 2 N 00 N
11 20241127 150737 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8280 -230 5 -2.70 782360670 93908 238.99 8510 8600 8260 11060 5960 8510 8331.14 4.18 0 -47545 8590 8550 8500 8460 8410 8570 8480 89 2550 500 5950 10 1 17810033 1475 2.76 0.54 12 0.53 3003.00 15323.00 24450 20240223 -66.13 8170 20241115 1.35 24450 -66.13 20240223 8170 1.35 20241115 24450 -66.13 20240223 8170 1.35 20241115 2.74 N 083310 500 89 억 744711 N N 2 N 00 N
12 20241127 140738 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8320 -190 5 -2.23 593854550 71220 181.25 8510 8600 8260 11060 5960 8510 8338.31 4.18 0 -31137 8590 8550 8500 8460 8410 8570 8480 89 2550 500 5950 10 1 17810033 1482 2.77 0.54 12 0.40 3003.00 15323.00 24450 20240223 -65.97 8170 20241115 1.84 24450 -65.97 20240223 8170 1.84 20241115 24450 -65.97 20240223 8170 1.84 20241115 2.74 N 083310 500 89 억 744711 N N 2 N 00 N