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
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
20241128,160733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16550,-470,5,-2.76,43647930490,2572917,67.16,17190,17690,16480,22100,11920,17020,16964.87,6.25,0,106719,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5121,68.11,6.96,12,8.31,243.00,2377.00,19920,20241122,-16.92,6840,20231122,141.96,19920,-16.92,20241122,7000,136.43,20240909,19920,-16.92,20241122,6860,141.25,20231206,4.08,N,083650,500,154 억,,1933623,N,N,28,N,00,N
20241128,150747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16560,-460,5,-2.70,41475143720,2441569,63.73,17190,17690,16480,22100,11920,17020,16987.08,6.25,0,66981,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5124,68.15,6.97,12,7.89,243.00,2377.00,19920,20241122,-16.87,6840,20231122,142.11,19920,-16.87,20241122,7000,136.57,20240909,19920,-16.87,20241122,6860,141.40,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,140744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16600,-420,5,-2.47,37517315990,2202266,57.49,17190,17690,16540,22100,11920,17020,17035.78,6.25,0,34204,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5137,68.31,6.98,12,7.12,243.00,2377.00,19920,20241122,-16.67,6840,20231122,142.69,19920,-16.67,20241122,7000,137.14,20240909,19920,-16.67,20241122,6860,141.98,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,130742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16700,-320,5,-1.88,33946422240,1987922,51.89,17190,17690,16540,22100,11920,17020,17076.35,6.25,0,36401,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5168,68.72,7.03,12,6.42,243.00,2377.00,19920,20241122,-16.16,6840,20231122,144.15,19920,-16.16,20241122,7000,138.57,20240909,19920,-16.16,20241122,6860,143.44,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,120746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16800,-220,5,-1.29,31963938530,1869060,48.79,17190,17690,16540,22100,11920,17020,17101.63,6.25,0,34557,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5199,69.14,7.07,12,6.04,243.00,2377.00,19920,20241122,-15.66,6840,20231122,145.61,19920,-15.66,20241122,7000,140.00,20240909,19920,-15.66,20241122,6860,144.90,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,110747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16830,-190,5,-1.12,29589210480,1727443,45.09,17190,17690,16540,22100,11920,17020,17128.93,6.25,0,46083,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5208,69.26,7.08,12,5.58,243.00,2377.00,19920,20241122,-15.51,6840,20231122,146.05,19920,-15.51,20241122,7000,140.43,20240909,19920,-15.51,20241122,6860,145.34,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,100746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16920,-100,5,-0.59,20875264830,1208267,31.54,17190,17690,16830,22100,11920,17020,17277.12,6.25,0,18217,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5236,69.63,7.12,12,3.90,243.00,2377.00,19920,20241122,-15.06,6840,20231122,147.37,19920,-15.06,20241122,7000,141.71,20240909,19920,-15.06,20241122,6860,146.65,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241128,090743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17050,30,2,0.18,3230484560,188785,4.93,17190,17230,16830,22100,11920,17020,17112.18,6.25,0,-34833,19720,18370,17600,16250,15480,17985,15865,155,5080,500,12250,10,1,30944375,5276,70.16,7.17,12,0.61,243.00,2377.00,19920,20241122,-14.41,6840,20231122,149.27,19920,-14.41,20241122,7000,143.57,20240909,19920,-14.41,20241122,6860,148.54,20231206,4.08,N,083650,500,154 억,,1933623,N,N,247,N,00,N
20241127,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17020,-1380,5,-7.50,66885823760,3784090,170.75,18220,18950,16830,23900,12880,18400,17673.99,5.65,0,131293,19200,18800,18400,18000,17600,18800,18000,155,5500,500,13240,10,1,30944375,5267,70.04,7.16,12,12.23,243.00,2377.00,19920,20241122,-14.56,6840,20231122,148.83,19920,-14.56,20241122,7000,143.14,20240909,19920,-14.56,20241122,6860,148.10,20231206,3.74,N,083650,500,154 억,,1747068,N,N,247,N,00,N
20241127,150739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17010,-1390,5,-7.55,64149489930,3623035,163.48,18220,18950,16830,23900,12880,18400,17704.19,5.65,0,120415,19200,18800,18400,18000,17600,18800,18000,155,5500,500,13240,10,1,30944375,5264,70.00,7.16,12,11.71,243.00,2377.00,19920,20241122,-14.61,6840,20231122,148.68,19920,-14.61,20241122,7000,143.00,20240909,19920,-14.61,20241122,6860,147.96,20231206,3.74,N,083650,500,154 억,,1747068,N,N,138,N,00,N
20241127,140740,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17060,-1340,5,-7.28,53304746700,2984149,134.65,18220,18950,17010,23900,12880,18400,17860.92,5.65,0,60979,19200,18800,18400,18000,17600,18800,18000,155,5500,500,13240,10,1,30944375,5279,70.21,7.18,12,9.64,243.00,2377.00,19920,20241122,-14.36,6840,20231122,149.42,19920,-14.36,20241122,7000,143.71,20240909,19920,-14.36,20241122,6860,148.69,20231206,3.74,N,083650,500,154 억,,1747068,N,N,138,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 160733 57 100.00 KOSDAQ 기계.장비 N N N N N 16550 -470 5 -2.76 43647930490 2572917 67.16 17190 17690 16480 22100 11920 17020 16964.87 6.25 0 106719 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5121 68.11 6.96 12 8.31 243.00 2377.00 19920 20241122 -16.92 6840 20231122 141.96 19920 -16.92 20241122 7000 136.43 20240909 19920 -16.92 20241122 6860 141.25 20231206 4.08 N 083650 500 154 억 1933623 N N 28 N 00 N
3 20241128 150747 57 100.00 KOSDAQ 기계.장비 N N N N N 16560 -460 5 -2.70 41475143720 2441569 63.73 17190 17690 16480 22100 11920 17020 16987.08 6.25 0 66981 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5124 68.15 6.97 12 7.89 243.00 2377.00 19920 20241122 -16.87 6840 20231122 142.11 19920 -16.87 20241122 7000 136.57 20240909 19920 -16.87 20241122 6860 141.40 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
4 20241128 140744 57 100.00 KOSDAQ 기계.장비 N N N N N 16600 -420 5 -2.47 37517315990 2202266 57.49 17190 17690 16540 22100 11920 17020 17035.78 6.25 0 34204 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5137 68.31 6.98 12 7.12 243.00 2377.00 19920 20241122 -16.67 6840 20231122 142.69 19920 -16.67 20241122 7000 137.14 20240909 19920 -16.67 20241122 6860 141.98 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
5 20241128 130742 57 100.00 KOSDAQ 기계.장비 N N N N N 16700 -320 5 -1.88 33946422240 1987922 51.89 17190 17690 16540 22100 11920 17020 17076.35 6.25 0 36401 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5168 68.72 7.03 12 6.42 243.00 2377.00 19920 20241122 -16.16 6840 20231122 144.15 19920 -16.16 20241122 7000 138.57 20240909 19920 -16.16 20241122 6860 143.44 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
6 20241128 120746 57 100.00 KOSDAQ 기계.장비 N N N N N 16800 -220 5 -1.29 31963938530 1869060 48.79 17190 17690 16540 22100 11920 17020 17101.63 6.25 0 34557 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5199 69.14 7.07 12 6.04 243.00 2377.00 19920 20241122 -15.66 6840 20231122 145.61 19920 -15.66 20241122 7000 140.00 20240909 19920 -15.66 20241122 6860 144.90 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
7 20241128 110747 57 100.00 KOSDAQ 기계.장비 N N N N N 16830 -190 5 -1.12 29589210480 1727443 45.09 17190 17690 16540 22100 11920 17020 17128.93 6.25 0 46083 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5208 69.26 7.08 12 5.58 243.00 2377.00 19920 20241122 -15.51 6840 20231122 146.05 19920 -15.51 20241122 7000 140.43 20240909 19920 -15.51 20241122 6860 145.34 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
8 20241128 100746 57 100.00 KOSDAQ 기계.장비 N N N N N 16920 -100 5 -0.59 20875264830 1208267 31.54 17190 17690 16830 22100 11920 17020 17277.12 6.25 0 18217 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5236 69.63 7.12 12 3.90 243.00 2377.00 19920 20241122 -15.06 6840 20231122 147.37 19920 -15.06 20241122 7000 141.71 20240909 19920 -15.06 20241122 6860 146.65 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
9 20241128 090743 57 100.00 KOSDAQ 기계.장비 N N N N N 17050 30 2 0.18 3230484560 188785 4.93 17190 17230 16830 22100 11920 17020 17112.18 6.25 0 -34833 19720 18370 17600 16250 15480 17985 15865 155 5080 500 12250 10 1 30944375 5276 70.16 7.17 12 0.61 243.00 2377.00 19920 20241122 -14.41 6840 20231122 149.27 19920 -14.41 20241122 7000 143.57 20240909 19920 -14.41 20241122 6860 148.54 20231206 4.08 N 083650 500 154 억 1933623 N N 247 N 00 N
10 20241127 160726 57 100.00 KOSDAQ 기계.장비 N N N N N 17020 -1380 5 -7.50 66885823760 3784090 170.75 18220 18950 16830 23900 12880 18400 17673.99 5.65 0 131293 19200 18800 18400 18000 17600 18800 18000 155 5500 500 13240 10 1 30944375 5267 70.04 7.16 12 12.23 243.00 2377.00 19920 20241122 -14.56 6840 20231122 148.83 19920 -14.56 20241122 7000 143.14 20240909 19920 -14.56 20241122 6860 148.10 20231206 3.74 N 083650 500 154 억 1747068 N N 247 N 00 N
11 20241127 150739 57 100.00 KOSDAQ 기계.장비 N N N N N 17010 -1390 5 -7.55 64149489930 3623035 163.48 18220 18950 16830 23900 12880 18400 17704.19 5.65 0 120415 19200 18800 18400 18000 17600 18800 18000 155 5500 500 13240 10 1 30944375 5264 70.00 7.16 12 11.71 243.00 2377.00 19920 20241122 -14.61 6840 20231122 148.68 19920 -14.61 20241122 7000 143.00 20240909 19920 -14.61 20241122 6860 147.96 20231206 3.74 N 083650 500 154 억 1747068 N N 138 N 00 N
12 20241127 140740 57 100.00 KOSDAQ 기계.장비 N N N N N 17060 -1340 5 -7.28 53304746700 2984149 134.65 18220 18950 17010 23900 12880 18400 17860.92 5.65 0 60979 19200 18800 18400 18000 17600 18800 18000 155 5500 500 13240 10 1 30944375 5279 70.21 7.18 12 9.64 243.00 2377.00 19920 20241122 -14.36 6840 20231122 149.42 19920 -14.36 20241122 7000 143.71 20240909 19920 -14.36 20241122 6860 148.69 20231206 3.74 N 083650 500 154 억 1747068 N N 138 N 00 N