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
084180/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
20241128,160735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,131974853,257142,84.44,509,520,507,668,360,514,513.24,0.74,0,-74676,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.16,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,150749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,123104728,239798,78.75,509,520,507,668,360,514,513.37,0.74,0,-65019,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.15,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,140746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,513,-1,5,-0.19,112951757,219952,72.23,509,520,507,668,360,514,513.53,0.74,0,-53499,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,830,-6.58,0.78,12,0.14,-78.00,656.00,819,20240131,-37.36,470,20240805,9.15,819,-37.36,20240131,470,9.15,20240805,819,-37.36,20240131,470,9.15,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,130744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,1,2,0.19,81996517,159748,52.46,509,520,507,668,360,514,513.29,0.74,0,-5445,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,833,-6.60,0.79,12,0.10,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,120748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,1,2,0.19,69928053,136314,44.76,509,520,507,668,360,514,512.99,0.74,0,-10430,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,833,-6.60,0.79,12,0.08,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,110749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,514,0,3,0.00,57738894,112603,36.98,509,520,507,668,360,514,512.77,0.74,0,1383,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,831,-6.59,0.78,12,0.07,-78.00,656.00,819,20240131,-37.24,470,20240805,9.36,819,-37.24,20240131,470,9.36,20240805,819,-37.24,20240131,470,9.36,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,100748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,515,1,2,0.19,26256251,51063,16.77,509,520,507,668,360,514,514.19,0.74,0,-6169,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,833,-6.60,0.79,12,0.03,-78.00,656.00,819,20240131,-37.12,470,20240805,9.57,819,-37.12,20240131,470,9.57,20240805,819,-37.12,20240131,470,9.57,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241128,090745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,512,-2,5,-0.39,4392817,8630,2.83,509,512,507,668,360,514,509.02,0.74,0,-3991,540,526,517,503,494,522,499,809,154,500,340,1,1,161758742,828,-6.56,0.78,12,0.01,-78.00,656.00,819,20240131,-37.48,470,20240805,8.94,819,-37.48,20240131,470,8.94,20240805,819,-37.48,20240131,470,8.94,20240805,0.21,N,084180,500,808 억,,1198454,N,N,0,N,00,N
20241127,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,514,-6,5,-1.15,153309901,298954,137.20,531,531,508,676,364,520,512.82,0.76,0,-26128,533,526,517,510,501,528,512,809,156,500,350,1,1,161758742,831,-6.59,0.78,12,0.18,-78.00,656.00,819,20240131,-37.24,470,20240805,9.36,819,-37.24,20240131,470,9.36,20240805,819,-37.24,20240131,470,9.36,20240805,0.22,N,084180,500,808 억,,1224469,N,N,0,N,00,N
20241127,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,514,-6,5,-1.15,135197480,263560,120.96,531,531,508,676,364,520,512.97,0.76,0,-10928,533,526,517,510,501,528,512,809,156,500,350,1,1,161758742,831,-6.59,0.78,12,0.16,-78.00,656.00,819,20240131,-37.24,470,20240805,9.36,819,-37.24,20240131,470,9.36,20240805,819,-37.24,20240131,470,9.36,20240805,0.22,N,084180,500,808 억,,1224469,N,N,0,N,00,N
20241127,140742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,521,1,2,0.19,89434786,174360,80.02,531,531,508,676,364,520,512.93,0.76,0,-3971,533,526,517,510,501,528,512,809,156,500,350,1,1,161758742,843,-6.68,0.79,12,0.11,-78.00,656.00,819,20240131,-36.39,470,20240805,10.85,819,-36.39,20240131,470,10.85,20240805,819,-36.39,20240131,470,10.85,20240805,0.22,N,084180,500,808 억,,1224469,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 160735 57 100.00 KOSDAQ 기계.장비 N N N N N 513 -1 5 -0.19 131974853 257142 84.44 509 520 507 668 360 514 513.24 0.74 0 -74676 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 830 -6.58 0.78 12 0.16 -78.00 656.00 819 20240131 -37.36 470 20240805 9.15 819 -37.36 20240131 470 9.15 20240805 819 -37.36 20240131 470 9.15 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
3 20241128 150749 57 100.00 KOSDAQ 기계.장비 N N N N N 513 -1 5 -0.19 123104728 239798 78.75 509 520 507 668 360 514 513.37 0.74 0 -65019 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 830 -6.58 0.78 12 0.15 -78.00 656.00 819 20240131 -37.36 470 20240805 9.15 819 -37.36 20240131 470 9.15 20240805 819 -37.36 20240131 470 9.15 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
4 20241128 140746 57 100.00 KOSDAQ 기계.장비 N N N N N 513 -1 5 -0.19 112951757 219952 72.23 509 520 507 668 360 514 513.53 0.74 0 -53499 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 830 -6.58 0.78 12 0.14 -78.00 656.00 819 20240131 -37.36 470 20240805 9.15 819 -37.36 20240131 470 9.15 20240805 819 -37.36 20240131 470 9.15 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
5 20241128 130744 57 100.00 KOSDAQ 기계.장비 N N N N N 515 1 2 0.19 81996517 159748 52.46 509 520 507 668 360 514 513.29 0.74 0 -5445 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 833 -6.60 0.79 12 0.10 -78.00 656.00 819 20240131 -37.12 470 20240805 9.57 819 -37.12 20240131 470 9.57 20240805 819 -37.12 20240131 470 9.57 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
6 20241128 120748 57 100.00 KOSDAQ 기계.장비 N N N N N 515 1 2 0.19 69928053 136314 44.76 509 520 507 668 360 514 512.99 0.74 0 -10430 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 833 -6.60 0.79 12 0.08 -78.00 656.00 819 20240131 -37.12 470 20240805 9.57 819 -37.12 20240131 470 9.57 20240805 819 -37.12 20240131 470 9.57 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
7 20241128 110749 57 100.00 KOSDAQ 기계.장비 N N N N N 514 0 3 0.00 57738894 112603 36.98 509 520 507 668 360 514 512.77 0.74 0 1383 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 831 -6.59 0.78 12 0.07 -78.00 656.00 819 20240131 -37.24 470 20240805 9.36 819 -37.24 20240131 470 9.36 20240805 819 -37.24 20240131 470 9.36 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
8 20241128 100748 57 100.00 KOSDAQ 기계.장비 N N N N N 515 1 2 0.19 26256251 51063 16.77 509 520 507 668 360 514 514.19 0.74 0 -6169 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 833 -6.60 0.79 12 0.03 -78.00 656.00 819 20240131 -37.12 470 20240805 9.57 819 -37.12 20240131 470 9.57 20240805 819 -37.12 20240131 470 9.57 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
9 20241128 090745 57 100.00 KOSDAQ 기계.장비 N N N N N 512 -2 5 -0.39 4392817 8630 2.83 509 512 507 668 360 514 509.02 0.74 0 -3991 540 526 517 503 494 522 499 809 154 500 340 1 1 161758742 828 -6.56 0.78 12 0.01 -78.00 656.00 819 20240131 -37.48 470 20240805 8.94 819 -37.48 20240131 470 8.94 20240805 819 -37.48 20240131 470 8.94 20240805 0.21 N 084180 500 808 억 1198454 N N 0 N 00 N
10 20241127 160728 57 100.00 KOSDAQ 기계.장비 N N N N N 514 -6 5 -1.15 153309901 298954 137.20 531 531 508 676 364 520 512.82 0.76 0 -26128 533 526 517 510 501 528 512 809 156 500 350 1 1 161758742 831 -6.59 0.78 12 0.18 -78.00 656.00 819 20240131 -37.24 470 20240805 9.36 819 -37.24 20240131 470 9.36 20240805 819 -37.24 20240131 470 9.36 20240805 0.22 N 084180 500 808 억 1224469 N N 0 N 00 N
11 20241127 150741 57 100.00 KOSDAQ 기계.장비 N N N N N 514 -6 5 -1.15 135197480 263560 120.96 531 531 508 676 364 520 512.97 0.76 0 -10928 533 526 517 510 501 528 512 809 156 500 350 1 1 161758742 831 -6.59 0.78 12 0.16 -78.00 656.00 819 20240131 -37.24 470 20240805 9.36 819 -37.24 20240131 470 9.36 20240805 819 -37.24 20240131 470 9.36 20240805 0.22 N 084180 500 808 억 1224469 N N 0 N 00 N
12 20241127 140742 57 100.00 KOSDAQ 기계.장비 N N N N N 521 1 2 0.19 89434786 174360 80.02 531 531 508 676 364 520 512.93 0.76 0 -3971 533 526 517 510 501 528 512 809 156 500 350 1 1 161758742 843 -6.68 0.79 12 0.11 -78.00 656.00 819 20240131 -36.39 470 20240805 10.85 819 -36.39 20240131 470 10.85 20240805 819 -36.39 20240131 470 10.85 20240805 0.22 N 084180 500 808 억 1224469 N N 0 N 00 N