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
036890/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
20241128,160500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9660,-130,5,-1.33,2111085200,216380,53.92,9790,9930,9560,12720,6860,9790,9756.38,4.68,0,-2950,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2172,7.64,0.88,12,0.96,1264.00,11023.00,11110,20231220,-13.05,7400,20240805,30.54,10810,-10.64,20240102,7400,30.54,20240805,11110,-13.05,20231220,7400,30.54,20240805,2.38,N,036890,500,112 억,,1053145,N,N,30,N,00,N
20241128,150508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9600,-190,5,-1.94,2013929250,206275,51.40,9790,9930,9560,12720,6860,9790,9763.32,4.68,0,-2872,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2158,7.59,0.87,12,0.92,1264.00,11023.00,11110,20231220,-13.59,7400,20240805,29.73,10810,-11.19,20240102,7400,29.73,20240805,11110,-13.59,20231220,7400,29.73,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,140508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9710,-80,5,-0.82,1524864700,155521,38.76,9790,9930,9630,12720,6860,9790,9804.88,4.68,0,-3005,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2183,7.68,0.88,12,0.69,1264.00,11023.00,11110,20231220,-12.60,7400,20240805,31.22,10810,-10.18,20240102,7400,31.22,20240805,11110,-12.60,20231220,7400,31.22,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,130505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9800,10,2,0.10,1267682780,129035,32.16,9790,9930,9630,12720,6860,9790,9824.34,4.68,0,-1707,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2203,7.75,0.89,12,0.57,1264.00,11023.00,11110,20231220,-11.79,7400,20240805,32.43,10810,-9.34,20240102,7400,32.43,20240805,11110,-11.79,20231220,7400,32.43,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,120509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9900,110,2,1.12,1075015470,109530,27.29,9790,9930,9630,12720,6860,9790,9814.81,4.68,0,-1816,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2226,7.83,0.90,12,0.49,1264.00,11023.00,11110,20231220,-10.89,7400,20240805,33.78,10810,-8.42,20240102,7400,33.78,20240805,11110,-10.89,20231220,7400,33.78,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,110510,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9790,0,3,0.00,806343660,82076,20.45,9790,9930,9630,12720,6860,9790,9824.36,4.68,0,137,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2201,7.75,0.89,12,0.37,1264.00,11023.00,11110,20231220,-11.88,7400,20240805,32.30,10810,-9.44,20240102,7400,32.30,20240805,11110,-11.88,20231220,7400,32.30,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,100507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9830,40,2,0.41,555988390,56457,14.07,9790,9930,9630,12720,6860,9790,9848.01,4.68,0,-1093,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2210,7.78,0.89,12,0.25,1264.00,11023.00,11110,20231220,-11.52,7400,20240805,32.84,10810,-9.07,20240102,7400,32.84,20240805,11110,-11.52,20231220,7400,32.84,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241128,090505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9770,-20,5,-0.20,57627630,5931,1.48,9790,9840,9630,12720,6860,9790,9716.14,4.68,0,-1066,10276,10032,9876,9632,9476,9955,9555,112,2930,500,7240,10,1,22482268,2197,7.73,0.89,12,0.03,1264.00,11023.00,11110,20231220,-12.06,7400,20240805,32.03,10810,-9.62,20240102,7400,32.03,20240805,11110,-12.06,20231220,7400,32.03,20240805,2.38,N,036890,500,112 억,,1053145,N,N,6,N,00,N
20241127,160454,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9790,-150,5,-1.51,3920213020,395621,43.28,10110,10120,9720,12920,6960,9940,9909.17,4.89,0,-45010,10486,10212,9856,9582,9226,10350,9720,112,2980,500,7350,10,1,22482268,2201,7.75,0.89,12,1.76,1264.00,11023.00,11110,20231220,-11.88,7400,20240805,32.30,10810,-9.44,20240102,7400,32.30,20240805,11110,-11.88,20231220,7400,32.30,20240805,2.34,N,036890,500,112 억,,1098649,N,N,6,N,00,N
20241127,150502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9780,-160,5,-1.61,3759717300,379220,41.49,10110,10120,9720,12920,6960,9940,9914.34,4.89,0,-44882,10486,10212,9856,9582,9226,10350,9720,112,2980,500,7350,10,1,22482268,2199,7.74,0.89,12,1.69,1264.00,11023.00,11110,20231220,-11.97,7400,20240805,32.16,10810,-9.53,20240102,7400,32.16,20240805,11110,-11.97,20231220,7400,32.16,20240805,2.34,N,036890,500,112 억,,1098649,N,N,21,N,00,N
20241127,140502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9810,-130,5,-1.31,3256640270,327797,35.86,10110,10120,9780,12920,6960,9940,9934.93,4.89,0,-35240,10486,10212,9856,9582,9226,10350,9720,112,2980,500,7350,10,1,22482268,2206,7.76,0.89,12,1.46,1264.00,11023.00,11110,20231220,-11.70,7400,20240805,32.57,10810,-9.25,20240102,7400,32.57,20240805,11110,-11.70,20231220,7400,32.57,20240805,2.34,N,036890,500,112 억,,1098649,N,N,21,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 160500 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9660 -130 5 -1.33 2111085200 216380 53.92 9790 9930 9560 12720 6860 9790 9756.38 4.68 0 -2950 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2172 7.64 0.88 12 0.96 1264.00 11023.00 11110 20231220 -13.05 7400 20240805 30.54 10810 -10.64 20240102 7400 30.54 20240805 11110 -13.05 20231220 7400 30.54 20240805 2.38 N 036890 500 112 억 1053145 N N 30 N 00 N
3 20241128 150508 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9600 -190 5 -1.94 2013929250 206275 51.40 9790 9930 9560 12720 6860 9790 9763.32 4.68 0 -2872 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2158 7.59 0.87 12 0.92 1264.00 11023.00 11110 20231220 -13.59 7400 20240805 29.73 10810 -11.19 20240102 7400 29.73 20240805 11110 -13.59 20231220 7400 29.73 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
4 20241128 140508 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9710 -80 5 -0.82 1524864700 155521 38.76 9790 9930 9630 12720 6860 9790 9804.88 4.68 0 -3005 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2183 7.68 0.88 12 0.69 1264.00 11023.00 11110 20231220 -12.60 7400 20240805 31.22 10810 -10.18 20240102 7400 31.22 20240805 11110 -12.60 20231220 7400 31.22 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
5 20241128 130505 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9800 10 2 0.10 1267682780 129035 32.16 9790 9930 9630 12720 6860 9790 9824.34 4.68 0 -1707 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2203 7.75 0.89 12 0.57 1264.00 11023.00 11110 20231220 -11.79 7400 20240805 32.43 10810 -9.34 20240102 7400 32.43 20240805 11110 -11.79 20231220 7400 32.43 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
6 20241128 120509 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9900 110 2 1.12 1075015470 109530 27.29 9790 9930 9630 12720 6860 9790 9814.81 4.68 0 -1816 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2226 7.83 0.90 12 0.49 1264.00 11023.00 11110 20231220 -10.89 7400 20240805 33.78 10810 -8.42 20240102 7400 33.78 20240805 11110 -10.89 20231220 7400 33.78 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
7 20241128 110510 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9790 0 3 0.00 806343660 82076 20.45 9790 9930 9630 12720 6860 9790 9824.36 4.68 0 137 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2201 7.75 0.89 12 0.37 1264.00 11023.00 11110 20231220 -11.88 7400 20240805 32.30 10810 -9.44 20240102 7400 32.30 20240805 11110 -11.88 20231220 7400 32.30 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
8 20241128 100507 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9830 40 2 0.41 555988390 56457 14.07 9790 9930 9630 12720 6860 9790 9848.01 4.68 0 -1093 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2210 7.78 0.89 12 0.25 1264.00 11023.00 11110 20231220 -11.52 7400 20240805 32.84 10810 -9.07 20240102 7400 32.84 20240805 11110 -11.52 20231220 7400 32.84 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
9 20241128 090505 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9770 -20 5 -0.20 57627630 5931 1.48 9790 9840 9630 12720 6860 9790 9716.14 4.68 0 -1066 10276 10032 9876 9632 9476 9955 9555 112 2930 500 7240 10 1 22482268 2197 7.73 0.89 12 0.03 1264.00 11023.00 11110 20231220 -12.06 7400 20240805 32.03 10810 -9.62 20240102 7400 32.03 20240805 11110 -12.06 20231220 7400 32.03 20240805 2.38 N 036890 500 112 억 1053145 N N 6 N 00 N
10 20241127 160454 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9790 -150 5 -1.51 3920213020 395621 43.28 10110 10120 9720 12920 6960 9940 9909.17 4.89 0 -45010 10486 10212 9856 9582 9226 10350 9720 112 2980 500 7350 10 1 22482268 2201 7.75 0.89 12 1.76 1264.00 11023.00 11110 20231220 -11.88 7400 20240805 32.30 10810 -9.44 20240102 7400 32.30 20240805 11110 -11.88 20231220 7400 32.30 20240805 2.34 N 036890 500 112 억 1098649 N N 6 N 00 N
11 20241127 150502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9780 -160 5 -1.61 3759717300 379220 41.49 10110 10120 9720 12920 6960 9940 9914.34 4.89 0 -44882 10486 10212 9856 9582 9226 10350 9720 112 2980 500 7350 10 1 22482268 2199 7.74 0.89 12 1.69 1264.00 11023.00 11110 20231220 -11.97 7400 20240805 32.16 10810 -9.53 20240102 7400 32.16 20240805 11110 -11.97 20231220 7400 32.16 20240805 2.34 N 036890 500 112 억 1098649 N N 21 N 00 N
12 20241127 140502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9810 -130 5 -1.31 3256640270 327797 35.86 10110 10120 9780 12920 6960 9940 9934.93 4.89 0 -35240 10486 10212 9856 9582 9226 10350 9720 112 2980 500 7350 10 1 22482268 2206 7.76 0.89 12 1.46 1264.00 11023.00 11110 20231220 -11.70 7400 20240805 32.57 10810 -9.25 20240102 7400 32.57 20240805 11110 -11.70 20231220 7400 32.57 20240805 2.34 N 036890 500 112 억 1098649 N N 21 N 00 N