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
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
20241128,160734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13510,-50,5,-0.37,413184690,30570,65.06,13700,13700,13410,17620,9500,13560,13516.03,5.69,0,-10600,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2015,48.95,1.09,12,0.20,276.00,12348.00,21400,20240617,-36.87,12160,20240131,11.10,21400,-36.87,20240617,12160,11.10,20240131,21400,-36.87,20240617,12160,11.10,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,150748,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13500,-60,5,-0.44,393236750,29092,61.92,13700,13700,13410,17620,9500,13560,13517.01,5.69,0,-9776,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2013,48.91,1.09,12,0.20,276.00,12348.00,21400,20240617,-36.92,12160,20240131,11.02,21400,-36.92,20240617,12160,11.02,20240131,21400,-36.92,20240617,12160,11.02,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,140745,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13520,-40,5,-0.29,269406570,19924,42.41,13700,13700,13410,17620,9500,13560,13521.71,5.69,0,-9228,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2016,48.99,1.09,12,0.13,276.00,12348.00,21400,20240617,-36.82,12160,20240131,11.18,21400,-36.82,20240617,12160,11.18,20240131,21400,-36.82,20240617,12160,11.18,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,130743,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,0,3,0.00,230278160,17031,36.25,13700,13700,13410,17620,9500,13560,13521.12,5.69,0,-6949,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2022,49.13,1.10,12,0.11,276.00,12348.00,21400,20240617,-36.64,12160,20240131,11.51,21400,-36.64,20240617,12160,11.51,20240131,21400,-36.64,20240617,12160,11.51,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,120747,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13550,-10,5,-0.07,191504010,14168,30.15,13700,13700,13410,17620,9500,13560,13516.66,5.69,0,-5279,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2021,49.09,1.10,12,0.10,276.00,12348.00,21400,20240617,-36.68,12160,20240131,11.43,21400,-36.68,20240617,12160,11.43,20240131,21400,-36.68,20240617,12160,11.43,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,110748,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13540,-20,5,-0.15,152670270,11305,24.06,13700,13700,13410,17620,9500,13560,13504.67,5.69,0,-5365,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2019,49.06,1.10,12,0.08,276.00,12348.00,21400,20240617,-36.73,12160,20240131,11.35,21400,-36.73,20240617,12160,11.35,20240131,21400,-36.73,20240617,12160,11.35,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,100747,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13490,-70,5,-0.52,108113780,7997,17.02,13700,13700,13410,17620,9500,13560,13519.29,5.69,0,-3509,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2012,48.88,1.09,12,0.05,276.00,12348.00,21400,20240617,-36.96,12160,20240131,10.94,21400,-36.96,20240617,12160,10.94,20240131,21400,-36.96,20240617,12160,10.94,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241128,090744,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,0,3,0.00,9463310,693,1.47,13700,13700,13560,17620,9500,13560,13655.57,5.69,0,-436,13933,13746,13623,13436,13313,13685,13375,80,4060,500,10030,10,1,14912798,2022,49.13,1.10,12,0.00,276.00,12348.00,21400,20240617,-36.64,12160,20240131,11.51,21400,-36.64,20240617,12160,11.51,20240131,21400,-36.64,20240617,12160,11.51,20240131,3.44,N,083930,500,79 억,,848745,N,N,708,N,00,N
20241127,160727,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,-230,5,-1.67,639190550,46984,75.74,13790,13810,13500,17920,9660,13790,13604.43,5.86,0,-25210,14583,14186,13853,13456,13123,14020,13290,80,4130,500,10200,10,1,14912798,2022,49.13,1.10,12,0.32,276.00,12348.00,21400,20240617,-36.64,12160,20240131,11.51,21400,-36.64,20240617,12160,11.51,20240131,21400,-36.64,20240617,12160,11.51,20240131,3.53,N,083930,500,79 억,,873930,N,N,708,N,00,N
20241127,150740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13560,-230,5,-1.67,519596410,38166,61.53,13790,13810,13500,17920,9660,13790,13614.12,5.86,0,-22392,14583,14186,13853,13456,13123,14020,13290,80,4130,500,10200,10,1,14912798,2022,49.13,1.10,12,0.26,276.00,12348.00,21400,20240617,-36.64,12160,20240131,11.51,21400,-36.64,20240617,12160,11.51,20240131,21400,-36.64,20240617,12160,11.51,20240131,3.53,N,083930,500,79 억,,873930,N,N,2,N,00,N
20241127,140741,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13520,-270,5,-1.96,384643620,28220,45.49,13790,13810,13500,17920,9660,13790,13630.18,5.86,0,-14731,14583,14186,13853,13456,13123,14020,13290,80,4130,500,10200,10,1,14912798,2016,48.99,1.09,12,0.19,276.00,12348.00,21400,20240617,-36.82,12160,20240131,11.18,21400,-36.82,20240617,12160,11.18,20240131,21400,-36.82,20240617,12160,11.18,20240131,3.53,N,083930,500,79 억,,873930,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 160734 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13510 -50 5 -0.37 413184690 30570 65.06 13700 13700 13410 17620 9500 13560 13516.03 5.69 0 -10600 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2015 48.95 1.09 12 0.20 276.00 12348.00 21400 20240617 -36.87 12160 20240131 11.10 21400 -36.87 20240617 12160 11.10 20240131 21400 -36.87 20240617 12160 11.10 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
3 20241128 150748 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13500 -60 5 -0.44 393236750 29092 61.92 13700 13700 13410 17620 9500 13560 13517.01 5.69 0 -9776 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2013 48.91 1.09 12 0.20 276.00 12348.00 21400 20240617 -36.92 12160 20240131 11.02 21400 -36.92 20240617 12160 11.02 20240131 21400 -36.92 20240617 12160 11.02 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
4 20241128 140745 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13520 -40 5 -0.29 269406570 19924 42.41 13700 13700 13410 17620 9500 13560 13521.71 5.69 0 -9228 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2016 48.99 1.09 12 0.13 276.00 12348.00 21400 20240617 -36.82 12160 20240131 11.18 21400 -36.82 20240617 12160 11.18 20240131 21400 -36.82 20240617 12160 11.18 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
5 20241128 130743 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13560 0 3 0.00 230278160 17031 36.25 13700 13700 13410 17620 9500 13560 13521.12 5.69 0 -6949 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2022 49.13 1.10 12 0.11 276.00 12348.00 21400 20240617 -36.64 12160 20240131 11.51 21400 -36.64 20240617 12160 11.51 20240131 21400 -36.64 20240617 12160 11.51 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
6 20241128 120747 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13550 -10 5 -0.07 191504010 14168 30.15 13700 13700 13410 17620 9500 13560 13516.66 5.69 0 -5279 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2021 49.09 1.10 12 0.10 276.00 12348.00 21400 20240617 -36.68 12160 20240131 11.43 21400 -36.68 20240617 12160 11.43 20240131 21400 -36.68 20240617 12160 11.43 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
7 20241128 110748 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13540 -20 5 -0.15 152670270 11305 24.06 13700 13700 13410 17620 9500 13560 13504.67 5.69 0 -5365 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2019 49.06 1.10 12 0.08 276.00 12348.00 21400 20240617 -36.73 12160 20240131 11.35 21400 -36.73 20240617 12160 11.35 20240131 21400 -36.73 20240617 12160 11.35 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
8 20241128 100747 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13490 -70 5 -0.52 108113780 7997 17.02 13700 13700 13410 17620 9500 13560 13519.29 5.69 0 -3509 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2012 48.88 1.09 12 0.05 276.00 12348.00 21400 20240617 -36.96 12160 20240131 10.94 21400 -36.96 20240617 12160 10.94 20240131 21400 -36.96 20240617 12160 10.94 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
9 20241128 090744 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13560 0 3 0.00 9463310 693 1.47 13700 13700 13560 17620 9500 13560 13655.57 5.69 0 -436 13933 13746 13623 13436 13313 13685 13375 80 4060 500 10030 10 1 14912798 2022 49.13 1.10 12 0.00 276.00 12348.00 21400 20240617 -36.64 12160 20240131 11.51 21400 -36.64 20240617 12160 11.51 20240131 21400 -36.64 20240617 12160 11.51 20240131 3.44 N 083930 500 79 억 848745 N N 708 N 00 N
10 20241127 160727 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13560 -230 5 -1.67 639190550 46984 75.74 13790 13810 13500 17920 9660 13790 13604.43 5.86 0 -25210 14583 14186 13853 13456 13123 14020 13290 80 4130 500 10200 10 1 14912798 2022 49.13 1.10 12 0.32 276.00 12348.00 21400 20240617 -36.64 12160 20240131 11.51 21400 -36.64 20240617 12160 11.51 20240131 21400 -36.64 20240617 12160 11.51 20240131 3.53 N 083930 500 79 억 873930 N N 708 N 00 N
11 20241127 150740 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13560 -230 5 -1.67 519596410 38166 61.53 13790 13810 13500 17920 9660 13790 13614.12 5.86 0 -22392 14583 14186 13853 13456 13123 14020 13290 80 4130 500 10200 10 1 14912798 2022 49.13 1.10 12 0.26 276.00 12348.00 21400 20240617 -36.64 12160 20240131 11.51 21400 -36.64 20240617 12160 11.51 20240131 21400 -36.64 20240617 12160 11.51 20240131 3.53 N 083930 500 79 억 873930 N N 2 N 00 N
12 20241127 140741 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 13520 -270 5 -1.96 384643620 28220 45.49 13790 13810 13500 17920 9660 13790 13630.18 5.86 0 -14731 14583 14186 13853 13456 13123 14020 13290 80 4130 500 10200 10 1 14912798 2016 48.99 1.09 12 0.19 276.00 12348.00 21400 20240617 -36.82 12160 20240131 11.18 21400 -36.82 20240617 12160 11.18 20240131 21400 -36.82 20240617 12160 11.18 20240131 3.53 N 083930 500 79 억 873930 N N 2 N 00 N