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
014940/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
20241128,160327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,-70,5,-1.35,4862821770,942118,67.91,5160,5290,5070,6740,3640,5190,5161.64,2.63,0,-1645,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2333,26.26,2.64,12,2.07,195.00,1937.00,5690,20241125,-10.02,2525,20240201,102.77,5690,-10.02,20241125,2525,102.77,20240201,5690,-10.02,20241125,2525,102.77,20240201,3.14,N,014940,500,227 억,,1198989,N,N,37,N,00,N
20241128,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-80,5,-1.54,4705246570,911326,65.69,5160,5290,5070,6740,3640,5190,5163.07,2.63,0,-4397,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2329,26.21,2.64,12,2.00,195.00,1937.00,5690,20241125,-10.19,2525,20240201,102.38,5690,-10.19,20241125,2525,102.38,20240201,5690,-10.19,20241125,2525,102.38,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-80,5,-1.54,3997792110,772777,55.71,5160,5290,5070,6740,3640,5190,5173.28,2.63,0,-38656,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2329,26.21,2.64,12,1.70,195.00,1937.00,5690,20241125,-10.19,2525,20240201,102.38,5690,-10.19,20241125,2525,102.38,20240201,5690,-10.19,20241125,2525,102.38,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-60,5,-1.16,3566714540,688613,49.64,5160,5290,5070,6740,3640,5190,5179.56,2.63,0,-53769,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2338,26.31,2.65,12,1.51,195.00,1937.00,5690,20241125,-9.84,2525,20240201,103.17,5690,-9.84,20241125,2525,103.17,20240201,5690,-9.84,20241125,2525,103.17,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,120333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5120,-70,5,-1.35,3288500480,634513,45.74,5160,5290,5070,6740,3640,5190,5182.71,2.63,0,-59018,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2333,26.26,2.64,12,1.39,195.00,1937.00,5690,20241125,-10.02,2525,20240201,102.77,5690,-10.02,20241125,2525,102.77,20240201,5690,-10.02,20241125,2525,102.77,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,110337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-40,5,-0.77,2881120000,555152,40.02,5160,5290,5070,6740,3640,5190,5189.79,2.63,0,-64188,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2347,26.41,2.66,12,1.22,195.00,1937.00,5690,20241125,-9.49,2525,20240201,103.96,5690,-9.49,20241125,2525,103.96,20240201,5690,-9.49,20241125,2525,103.96,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,10,2,0.19,2069839140,399053,28.77,5160,5290,5070,6740,3640,5190,5186.88,2.63,0,-39505,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2370,26.67,2.68,12,0.88,195.00,1937.00,5690,20241125,-8.61,2525,20240201,105.94,5690,-8.61,20241125,2525,105.94,20240201,5690,-8.61,20241125,2525,105.94,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241128,090331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-60,5,-1.16,259430560,50693,3.65,5160,5160,5070,6740,3640,5190,5117.40,2.63,0,-6355,5476,5332,5206,5062,4936,5405,5135,228,1550,500,3840,10,1,45573661,2338,26.31,2.65,12,0.11,195.00,1937.00,5690,20241125,-9.84,2525,20240201,103.17,5690,-9.84,20241125,2525,103.17,20240201,5690,-9.84,20241125,2525,103.17,20240201,3.14,N,014940,500,227 억,,1198989,N,N,113,N,00,N
20241127,160324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,20,2,0.39,7086692930,1361587,49.16,5130,5350,5080,6720,3620,5170,5204.75,2.44,0,82534,5536,5352,5226,5042,4916,5290,4980,228,1550,500,3820,10,1,45573661,2365,26.62,2.68,12,2.99,195.00,1937.00,5690,20241125,-8.79,2525,20240201,105.54,5690,-8.79,20241125,2525,105.54,20240201,5690,-8.79,20241125,2525,105.54,20240201,3.03,N,014940,500,227 억,,1114180,N,N,113,N,00,N
20241127,150330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,30,2,0.58,6639461900,1275441,46.05,5130,5350,5080,6720,3620,5170,5205.62,2.44,0,101998,5536,5352,5226,5042,4916,5290,4980,228,1550,500,3820,10,1,45573661,2370,26.67,2.68,12,2.80,195.00,1937.00,5690,20241125,-8.61,2525,20240201,105.94,5690,-8.61,20241125,2525,105.94,20240201,5690,-8.61,20241125,2525,105.94,20240201,3.03,N,014940,500,227 억,,1114180,N,N,213,N,00,N
20241127,140330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-40,5,-0.77,6083901230,1167536,42.16,5130,5350,5080,6720,3620,5170,5210.89,2.44,0,99080,5536,5352,5226,5042,4916,5290,4980,228,1550,500,3820,10,1,45573661,2338,26.31,2.65,12,2.56,195.00,1937.00,5690,20241125,-9.84,2525,20240201,103.17,5690,-9.84,20241125,2525,103.17,20240201,5690,-9.84,20241125,2525,103.17,20240201,3.03,N,014940,500,227 억,,1114180,N,N,213,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 160327 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 -70 5 -1.35 4862821770 942118 67.91 5160 5290 5070 6740 3640 5190 5161.64 2.63 0 -1645 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2333 26.26 2.64 12 2.07 195.00 1937.00 5690 20241125 -10.02 2525 20240201 102.77 5690 -10.02 20241125 2525 102.77 20240201 5690 -10.02 20241125 2525 102.77 20240201 3.14 N 014940 500 227 억 1198989 N N 37 N 00 N
3 20241128 150334 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -80 5 -1.54 4705246570 911326 65.69 5160 5290 5070 6740 3640 5190 5163.07 2.63 0 -4397 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2329 26.21 2.64 12 2.00 195.00 1937.00 5690 20241125 -10.19 2525 20240201 102.38 5690 -10.19 20241125 2525 102.38 20240201 5690 -10.19 20241125 2525 102.38 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
4 20241128 140335 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -80 5 -1.54 3997792110 772777 55.71 5160 5290 5070 6740 3640 5190 5173.28 2.63 0 -38656 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2329 26.21 2.64 12 1.70 195.00 1937.00 5690 20241125 -10.19 2525 20240201 102.38 5690 -10.19 20241125 2525 102.38 20240201 5690 -10.19 20241125 2525 102.38 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
5 20241128 130331 57 100.00 KOSDAQ 기계.장비 N N N N N 5130 -60 5 -1.16 3566714540 688613 49.64 5160 5290 5070 6740 3640 5190 5179.56 2.63 0 -53769 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2338 26.31 2.65 12 1.51 195.00 1937.00 5690 20241125 -9.84 2525 20240201 103.17 5690 -9.84 20241125 2525 103.17 20240201 5690 -9.84 20241125 2525 103.17 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
6 20241128 120333 57 100.00 KOSDAQ 기계.장비 N N N N N 5120 -70 5 -1.35 3288500480 634513 45.74 5160 5290 5070 6740 3640 5190 5182.71 2.63 0 -59018 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2333 26.26 2.64 12 1.39 195.00 1937.00 5690 20241125 -10.02 2525 20240201 102.77 5690 -10.02 20241125 2525 102.77 20240201 5690 -10.02 20241125 2525 102.77 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
7 20241128 110337 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 -40 5 -0.77 2881120000 555152 40.02 5160 5290 5070 6740 3640 5190 5189.79 2.63 0 -64188 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2347 26.41 2.66 12 1.22 195.00 1937.00 5690 20241125 -9.49 2525 20240201 103.96 5690 -9.49 20241125 2525 103.96 20240201 5690 -9.49 20241125 2525 103.96 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
8 20241128 100333 57 100.00 KOSDAQ 기계.장비 N N N N N 5200 10 2 0.19 2069839140 399053 28.77 5160 5290 5070 6740 3640 5190 5186.88 2.63 0 -39505 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2370 26.67 2.68 12 0.88 195.00 1937.00 5690 20241125 -8.61 2525 20240201 105.94 5690 -8.61 20241125 2525 105.94 20240201 5690 -8.61 20241125 2525 105.94 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
9 20241128 090331 57 100.00 KOSDAQ 기계.장비 N N N N N 5130 -60 5 -1.16 259430560 50693 3.65 5160 5160 5070 6740 3640 5190 5117.40 2.63 0 -6355 5476 5332 5206 5062 4936 5405 5135 228 1550 500 3840 10 1 45573661 2338 26.31 2.65 12 0.11 195.00 1937.00 5690 20241125 -9.84 2525 20240201 103.17 5690 -9.84 20241125 2525 103.17 20240201 5690 -9.84 20241125 2525 103.17 20240201 3.14 N 014940 500 227 억 1198989 N N 113 N 00 N
10 20241127 160324 57 100.00 KOSDAQ 기계.장비 N N N N N 5190 20 2 0.39 7086692930 1361587 49.16 5130 5350 5080 6720 3620 5170 5204.75 2.44 0 82534 5536 5352 5226 5042 4916 5290 4980 228 1550 500 3820 10 1 45573661 2365 26.62 2.68 12 2.99 195.00 1937.00 5690 20241125 -8.79 2525 20240201 105.54 5690 -8.79 20241125 2525 105.54 20240201 5690 -8.79 20241125 2525 105.54 20240201 3.03 N 014940 500 227 억 1114180 N N 113 N 00 N
11 20241127 150330 57 100.00 KOSDAQ 기계.장비 N N N N N 5200 30 2 0.58 6639461900 1275441 46.05 5130 5350 5080 6720 3620 5170 5205.62 2.44 0 101998 5536 5352 5226 5042 4916 5290 4980 228 1550 500 3820 10 1 45573661 2370 26.67 2.68 12 2.80 195.00 1937.00 5690 20241125 -8.61 2525 20240201 105.94 5690 -8.61 20241125 2525 105.94 20240201 5690 -8.61 20241125 2525 105.94 20240201 3.03 N 014940 500 227 억 1114180 N N 213 N 00 N
12 20241127 140330 57 100.00 KOSDAQ 기계.장비 N N N N N 5130 -40 5 -0.77 6083901230 1167536 42.16 5130 5350 5080 6720 3620 5170 5210.89 2.44 0 99080 5536 5352 5226 5042 4916 5290 4980 228 1550 500 3820 10 1 45573661 2338 26.31 2.65 12 2.56 195.00 1937.00 5690 20241125 -9.84 2525 20240201 103.17 5690 -9.84 20241125 2525 103.17 20240201 5690 -9.84 20241125 2525 103.17 20240201 3.03 N 014940 500 227 억 1114180 N N 213 N 00 N