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
036200/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
20241128,160453,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,-90,5,-1.46,396225060,65174,58.30,6070,6180,6040,7990,4310,6150,6079.50,5.22,0,-17828,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1858,10.18,0.85,12,0.21,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,150501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6060,-90,5,-1.46,371619060,61110,54.67,6070,6180,6040,7990,4310,6150,6081.15,5.22,0,-17498,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1858,10.18,0.85,12,0.20,595.00,7110.00,12480,20240704,-51.44,5680,20241120,6.69,12480,-51.44,20240704,5680,6.69,20241120,12480,-51.44,20240704,5680,6.69,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,140502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6040,-110,5,-1.79,329277330,54130,48.42,6070,6180,6040,7990,4310,6150,6083.08,5.22,0,-16918,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1852,10.15,0.85,12,0.18,595.00,7110.00,12480,20240704,-51.60,5680,20241120,6.34,12480,-51.60,20240704,5680,6.34,20241120,12480,-51.60,20240704,5680,6.34,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,130458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6070,-80,5,-1.30,274898050,45160,40.40,6070,6180,6050,7990,4310,6150,6087.20,5.22,0,-16000,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1861,10.20,0.85,12,0.15,595.00,7110.00,12480,20240704,-51.36,5680,20241120,6.87,12480,-51.36,20240704,5680,6.87,20241120,12480,-51.36,20240704,5680,6.87,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,120502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6100,-50,5,-0.81,244685300,40189,35.95,6070,6180,6050,7990,4310,6150,6088.36,5.22,0,-15353,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1871,10.25,0.86,12,0.13,595.00,7110.00,12480,20240704,-51.12,5680,20241120,7.39,12480,-51.12,20240704,5680,7.39,20241120,12480,-51.12,20240704,5680,7.39,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,110504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6070,-80,5,-1.30,166294550,27287,24.41,6070,6180,6050,7990,4310,6150,6094.28,5.22,0,-11116,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1861,10.20,0.85,12,0.09,595.00,7110.00,12480,20240704,-51.36,5680,20241120,6.87,12480,-51.36,20240704,5680,6.87,20241120,12480,-51.36,20240704,5680,6.87,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,100501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6110,-40,5,-0.65,85503870,14023,12.54,6070,6180,6070,7990,4310,6150,6097.40,5.22,0,-3049,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1874,10.27,0.86,12,0.05,595.00,7110.00,12480,20240704,-51.04,5680,20241120,7.57,12480,-51.04,20240704,5680,7.57,20241120,12480,-51.04,20240704,5680,7.57,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241128,090459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6110,-40,5,-0.65,4401180,724,0.65,6070,6140,6070,7990,4310,6150,6078.98,5.22,0,301,6296,6222,6116,6042,5936,6260,6080,153,1840,500,4420,10,1,30664223,1874,10.27,0.86,12,0.00,595.00,7110.00,12480,20240704,-51.04,5680,20241120,7.57,12480,-51.04,20240704,5680,7.57,20241120,12480,-51.04,20240704,5680,7.57,20241120,3.72,N,036200,500,153 억,,1601428,N,N,0,N,00,N
20241127,160449,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6150,-10,5,-0.16,677897960,111120,121.46,6140,6190,6010,8000,4320,6160,6100.59,5.16,0,-24076,6293,6226,6113,6046,5933,6260,6080,153,1840,500,4430,10,1,30664223,1886,10.34,0.86,12,0.36,595.00,7110.00,12480,20240704,-50.72,5680,20241120,8.27,12480,-50.72,20240704,5680,8.27,20241120,12480,-50.72,20240704,5680,8.27,20241120,3.71,N,036200,500,153 억,,1583604,N,N,5,N,00,N
20241127,150456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6090,-70,5,-1.14,634495940,104036,113.72,6140,6190,6010,8000,4320,6160,6098.81,5.16,0,-21549,6293,6226,6113,6046,5933,6260,6080,153,1840,500,4430,10,1,30664223,1867,10.24,0.86,12,0.34,595.00,7110.00,12480,20240704,-51.20,5680,20241120,7.22,12480,-51.20,20240704,5680,7.22,20241120,12480,-51.20,20240704,5680,7.22,20241120,3.71,N,036200,500,153 억,,1583604,N,N,5,N,00,N
20241127,140456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6140,-20,5,-0.32,549469240,90097,98.48,6140,6190,6010,8000,4320,6160,6098.64,5.16,0,-17138,6293,6226,6113,6046,5933,6260,6080,153,1840,500,4430,10,1,30664223,1883,10.32,0.86,12,0.29,595.00,7110.00,12480,20240704,-50.80,5680,20241120,8.10,12480,-50.80,20240704,5680,8.10,20241120,12480,-50.80,20240704,5680,8.10,20241120,3.71,N,036200,500,153 억,,1583604,N,N,5,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 160453 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6060 -90 5 -1.46 396225060 65174 58.30 6070 6180 6040 7990 4310 6150 6079.50 5.22 0 -17828 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1858 10.18 0.85 12 0.21 595.00 7110.00 12480 20240704 -51.44 5680 20241120 6.69 12480 -51.44 20240704 5680 6.69 20241120 12480 -51.44 20240704 5680 6.69 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
3 20241128 150501 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6060 -90 5 -1.46 371619060 61110 54.67 6070 6180 6040 7990 4310 6150 6081.15 5.22 0 -17498 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1858 10.18 0.85 12 0.20 595.00 7110.00 12480 20240704 -51.44 5680 20241120 6.69 12480 -51.44 20240704 5680 6.69 20241120 12480 -51.44 20240704 5680 6.69 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
4 20241128 140502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6040 -110 5 -1.79 329277330 54130 48.42 6070 6180 6040 7990 4310 6150 6083.08 5.22 0 -16918 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1852 10.15 0.85 12 0.18 595.00 7110.00 12480 20240704 -51.60 5680 20241120 6.34 12480 -51.60 20240704 5680 6.34 20241120 12480 -51.60 20240704 5680 6.34 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
5 20241128 130458 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6070 -80 5 -1.30 274898050 45160 40.40 6070 6180 6050 7990 4310 6150 6087.20 5.22 0 -16000 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1861 10.20 0.85 12 0.15 595.00 7110.00 12480 20240704 -51.36 5680 20241120 6.87 12480 -51.36 20240704 5680 6.87 20241120 12480 -51.36 20240704 5680 6.87 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
6 20241128 120502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6100 -50 5 -0.81 244685300 40189 35.95 6070 6180 6050 7990 4310 6150 6088.36 5.22 0 -15353 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1871 10.25 0.86 12 0.13 595.00 7110.00 12480 20240704 -51.12 5680 20241120 7.39 12480 -51.12 20240704 5680 7.39 20241120 12480 -51.12 20240704 5680 7.39 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
7 20241128 110504 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6070 -80 5 -1.30 166294550 27287 24.41 6070 6180 6050 7990 4310 6150 6094.28 5.22 0 -11116 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1861 10.20 0.85 12 0.09 595.00 7110.00 12480 20240704 -51.36 5680 20241120 6.87 12480 -51.36 20240704 5680 6.87 20241120 12480 -51.36 20240704 5680 6.87 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
8 20241128 100501 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6110 -40 5 -0.65 85503870 14023 12.54 6070 6180 6070 7990 4310 6150 6097.40 5.22 0 -3049 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1874 10.27 0.86 12 0.05 595.00 7110.00 12480 20240704 -51.04 5680 20241120 7.57 12480 -51.04 20240704 5680 7.57 20241120 12480 -51.04 20240704 5680 7.57 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
9 20241128 090459 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6110 -40 5 -0.65 4401180 724 0.65 6070 6140 6070 7990 4310 6150 6078.98 5.22 0 301 6296 6222 6116 6042 5936 6260 6080 153 1840 500 4420 10 1 30664223 1874 10.27 0.86 12 0.00 595.00 7110.00 12480 20240704 -51.04 5680 20241120 7.57 12480 -51.04 20240704 5680 7.57 20241120 12480 -51.04 20240704 5680 7.57 20241120 3.72 N 036200 500 153 억 1601428 N N 0 N 00 N
10 20241127 160449 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6150 -10 5 -0.16 677897960 111120 121.46 6140 6190 6010 8000 4320 6160 6100.59 5.16 0 -24076 6293 6226 6113 6046 5933 6260 6080 153 1840 500 4430 10 1 30664223 1886 10.34 0.86 12 0.36 595.00 7110.00 12480 20240704 -50.72 5680 20241120 8.27 12480 -50.72 20240704 5680 8.27 20241120 12480 -50.72 20240704 5680 8.27 20241120 3.71 N 036200 500 153 억 1583604 N N 5 N 00 N
11 20241127 150456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6090 -70 5 -1.14 634495940 104036 113.72 6140 6190 6010 8000 4320 6160 6098.81 5.16 0 -21549 6293 6226 6113 6046 5933 6260 6080 153 1840 500 4430 10 1 30664223 1867 10.24 0.86 12 0.34 595.00 7110.00 12480 20240704 -51.20 5680 20241120 7.22 12480 -51.20 20240704 5680 7.22 20241120 12480 -51.20 20240704 5680 7.22 20241120 3.71 N 036200 500 153 억 1583604 N N 5 N 00 N
12 20241127 140456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6140 -20 5 -0.32 549469240 90097 98.48 6140 6190 6010 8000 4320 6160 6098.64 5.16 0 -17138 6293 6226 6113 6046 5933 6260 6080 153 1840 500 4430 10 1 30664223 1883 10.32 0.86 12 0.29 595.00 7110.00 12480 20240704 -50.80 5680 20241120 8.10 12480 -50.80 20240704 5680 8.10 20241120 12480 -50.80 20240704 5680 8.10 20241120 3.71 N 036200 500 153 억 1583604 N N 5 N 00 N