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
092870/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
20241128,160804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9680,-100,5,-1.02,606086100,62369,52.36,9770,9820,9660,12710,6850,9780,9717.74,1.17,0,-12153,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1263,22.72,0.73,12,0.48,426.00,13233.00,33869,20240402,-71.42,9600,20241121,0.83,33869,-71.42,20240402,9600,0.83,20241121,35400,-72.66,20240402,9600,0.83,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,150820,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9690,-90,5,-0.92,548076080,56370,47.33,9770,9820,9660,12710,6850,9780,9722.80,1.17,0,-12543,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1265,22.75,0.73,12,0.43,426.00,13233.00,33869,20240402,-71.39,9600,20241121,0.94,33869,-71.39,20240402,9600,0.94,20241121,35400,-72.63,20240402,9600,0.94,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,140817,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9710,-70,5,-0.72,449188450,46191,38.78,9770,9820,9660,12710,6850,9780,9724.55,1.17,0,-13822,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1267,22.79,0.73,12,0.35,426.00,13233.00,33869,20240402,-71.33,9600,20241121,1.15,33869,-71.33,20240402,9600,1.15,20241121,35400,-72.57,20240402,9600,1.15,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,130816,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9720,-60,5,-0.61,406644140,41801,35.10,9770,9820,9660,12710,6850,9780,9728.06,1.17,0,-13320,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1269,22.82,0.73,12,0.32,426.00,13233.00,33869,20240402,-71.30,9600,20241121,1.25,33869,-71.30,20240402,9600,1.25,20241121,35400,-72.54,20240402,9600,1.25,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,120819,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9710,-70,5,-0.72,339154620,34839,29.25,9770,9820,9660,12710,6850,9780,9734.87,1.17,0,-14540,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1267,22.79,0.73,12,0.27,426.00,13233.00,33869,20240402,-71.33,9600,20241121,1.15,33869,-71.33,20240402,9600,1.15,20241121,35400,-72.57,20240402,9600,1.15,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,110821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9670,-110,5,-1.12,287684250,29525,24.79,9770,9820,9670,12710,6850,9780,9743.71,1.17,0,-14716,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1262,22.70,0.73,12,0.23,426.00,13233.00,33869,20240402,-71.45,9600,20241121,0.73,33869,-71.45,20240402,9600,0.73,20241121,35400,-72.68,20240402,9600,0.73,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,100818,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9780,0,3,0.00,180838730,18528,15.56,9770,9820,9700,12710,6850,9780,9760.26,1.17,0,-6764,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1276,22.96,0.74,12,0.14,426.00,13233.00,33869,20240402,-71.12,9600,20241121,1.88,33869,-71.12,20240402,9600,1.88,20241121,35400,-72.37,20240402,9600,1.88,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241128,090815,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9740,-40,5,-0.41,38074240,3905,3.28,9770,9780,9700,12710,6850,9780,9749.89,1.17,0,-1601,10293,10036,9883,9626,9473,9960,9550,65,2930,500,6060,10,1,13050797,1271,22.86,0.74,12,0.03,426.00,13233.00,33869,20240402,-71.24,9600,20241121,1.46,33869,-71.24,20240402,9600,1.46,20241121,35400,-72.49,20240402,9600,1.46,20241121,6.00,N,092870,500,65 억,,152381,N,N,0,N,00,N
20241127,160757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9780,-400,5,-3.93,1147424520,116427,151.11,10140,10140,9730,13230,7130,10180,9855.58,1.41,0,-31369,10453,10316,10213,10076,9973,10265,10025,65,3050,500,6310,10,1,13050797,1276,22.96,0.74,12,0.89,426.00,13233.00,33869,20240402,-71.12,9600,20241121,1.88,33869,-71.12,20240402,9600,1.88,20241121,35400,-72.37,20240402,9600,1.88,20241121,6.06,N,092870,500,65 억,,183750,N,N,0,N,00,N
20241127,150811,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9800,-380,5,-3.73,1085786800,110128,142.94,10140,10140,9730,13230,7130,10180,9859.26,1.41,0,-31371,10453,10316,10213,10076,9973,10265,10025,65,3050,500,6310,10,1,13050797,1279,23.00,0.74,12,0.84,426.00,13233.00,33869,20240402,-71.06,9600,20241121,2.08,33869,-71.06,20240402,9600,2.08,20241121,35400,-72.32,20240402,9600,2.08,20241121,6.06,N,092870,500,65 억,,183750,N,N,0,N,00,N
20241127,140812,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9850,-330,5,-3.24,952564360,96551,125.31,10140,10140,9730,13230,7130,10180,9865.86,1.41,0,-30603,10453,10316,10213,10076,9973,10265,10025,65,3050,500,6310,10,1,13050797,1286,23.12,0.74,12,0.74,426.00,13233.00,33869,20240402,-70.92,9600,20241121,2.60,33869,-70.92,20240402,9600,2.60,20241121,35400,-72.18,20240402,9600,2.60,20241121,6.06,N,092870,500,65 억,,183750,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 160804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9680 -100 5 -1.02 606086100 62369 52.36 9770 9820 9660 12710 6850 9780 9717.74 1.17 0 -12153 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1263 22.72 0.73 12 0.48 426.00 13233.00 33869 20240402 -71.42 9600 20241121 0.83 33869 -71.42 20240402 9600 0.83 20241121 35400 -72.66 20240402 9600 0.83 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
3 20241128 150820 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9690 -90 5 -0.92 548076080 56370 47.33 9770 9820 9660 12710 6850 9780 9722.80 1.17 0 -12543 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1265 22.75 0.73 12 0.43 426.00 13233.00 33869 20240402 -71.39 9600 20241121 0.94 33869 -71.39 20240402 9600 0.94 20241121 35400 -72.63 20240402 9600 0.94 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
4 20241128 140817 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9710 -70 5 -0.72 449188450 46191 38.78 9770 9820 9660 12710 6850 9780 9724.55 1.17 0 -13822 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1267 22.79 0.73 12 0.35 426.00 13233.00 33869 20240402 -71.33 9600 20241121 1.15 33869 -71.33 20240402 9600 1.15 20241121 35400 -72.57 20240402 9600 1.15 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
5 20241128 130816 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9720 -60 5 -0.61 406644140 41801 35.10 9770 9820 9660 12710 6850 9780 9728.06 1.17 0 -13320 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1269 22.82 0.73 12 0.32 426.00 13233.00 33869 20240402 -71.30 9600 20241121 1.25 33869 -71.30 20240402 9600 1.25 20241121 35400 -72.54 20240402 9600 1.25 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
6 20241128 120819 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9710 -70 5 -0.72 339154620 34839 29.25 9770 9820 9660 12710 6850 9780 9734.87 1.17 0 -14540 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1267 22.79 0.73 12 0.27 426.00 13233.00 33869 20240402 -71.33 9600 20241121 1.15 33869 -71.33 20240402 9600 1.15 20241121 35400 -72.57 20240402 9600 1.15 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
7 20241128 110821 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9670 -110 5 -1.12 287684250 29525 24.79 9770 9820 9670 12710 6850 9780 9743.71 1.17 0 -14716 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1262 22.70 0.73 12 0.23 426.00 13233.00 33869 20240402 -71.45 9600 20241121 0.73 33869 -71.45 20240402 9600 0.73 20241121 35400 -72.68 20240402 9600 0.73 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
8 20241128 100818 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9780 0 3 0.00 180838730 18528 15.56 9770 9820 9700 12710 6850 9780 9760.26 1.17 0 -6764 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1276 22.96 0.74 12 0.14 426.00 13233.00 33869 20240402 -71.12 9600 20241121 1.88 33869 -71.12 20240402 9600 1.88 20241121 35400 -72.37 20240402 9600 1.88 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
9 20241128 090815 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9740 -40 5 -0.41 38074240 3905 3.28 9770 9780 9700 12710 6850 9780 9749.89 1.17 0 -1601 10293 10036 9883 9626 9473 9960 9550 65 2930 500 6060 10 1 13050797 1271 22.86 0.74 12 0.03 426.00 13233.00 33869 20240402 -71.24 9600 20241121 1.46 33869 -71.24 20240402 9600 1.46 20241121 35400 -72.49 20240402 9600 1.46 20241121 6.00 N 092870 500 65 억 152381 N N 0 N 00 N
10 20241127 160757 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9780 -400 5 -3.93 1147424520 116427 151.11 10140 10140 9730 13230 7130 10180 9855.58 1.41 0 -31369 10453 10316 10213 10076 9973 10265 10025 65 3050 500 6310 10 1 13050797 1276 22.96 0.74 12 0.89 426.00 13233.00 33869 20240402 -71.12 9600 20241121 1.88 33869 -71.12 20240402 9600 1.88 20241121 35400 -72.37 20240402 9600 1.88 20241121 6.06 N 092870 500 65 억 183750 N N 0 N 00 N
11 20241127 150811 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9800 -380 5 -3.73 1085786800 110128 142.94 10140 10140 9730 13230 7130 10180 9859.26 1.41 0 -31371 10453 10316 10213 10076 9973 10265 10025 65 3050 500 6310 10 1 13050797 1279 23.00 0.74 12 0.84 426.00 13233.00 33869 20240402 -71.06 9600 20241121 2.08 33869 -71.06 20240402 9600 2.08 20241121 35400 -72.32 20240402 9600 2.08 20241121 6.06 N 092870 500 65 억 183750 N N 0 N 00 N
12 20241127 140812 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9850 -330 5 -3.24 952564360 96551 125.31 10140 10140 9730 13230 7130 10180 9865.86 1.41 0 -30603 10453 10316 10213 10076 9973 10265 10025 65 3050 500 6310 10 1 13050797 1286 23.12 0.74 12 0.74 426.00 13233.00 33869 20240402 -70.92 9600 20241121 2.60 33869 -70.92 20240402 9600 2.60 20241121 35400 -72.18 20240402 9600 2.60 20241121 6.06 N 092870 500 65 억 183750 N N 0 N 00 N