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
043340/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
20241128,160528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,-6,5,-1.19,13193290,26204,102.87,500,509,500,657,355,506,503.48,0.19,0,-1719,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,475,-3.85,1.67,12,0.03,-130.00,300.00,824,20231121,-39.32,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,506,0,3,0.00,9560693,18939,74.35,500,509,500,657,355,506,504.82,0.19,0,-1704,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,481,-3.89,1.69,12,0.02,-130.00,300.00,824,20231121,-38.59,450,20241113,12.44,765,-33.86,20240520,450,12.44,20241113,765,-33.86,20240520,450,12.44,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,506,0,3,0.00,9294406,18413,72.28,500,509,500,657,355,506,504.77,0.19,0,-1246,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,481,-3.89,1.69,12,0.02,-130.00,300.00,824,20231121,-38.59,450,20241113,12.44,765,-33.86,20240520,450,12.44,20241113,765,-33.86,20240520,450,12.44,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,3,2,0.59,8168050,16187,63.55,500,509,500,657,355,506,504.61,0.19,0,-238,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,484,-3.92,1.70,12,0.02,-130.00,300.00,824,20231121,-38.23,450,20241113,13.11,765,-33.46,20240520,450,13.11,20241113,765,-33.46,20240520,450,13.11,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,120537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,-5,5,-0.99,4073671,8098,31.79,500,505,500,657,355,506,503.05,0.19,0,0,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,476,-3.85,1.67,12,0.01,-130.00,300.00,824,20231121,-39.20,450,20241113,11.33,765,-34.51,20240520,450,11.33,20241113,765,-34.51,20240520,450,11.33,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,110539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,504,-2,5,-0.40,1932435,3850,15.11,500,505,500,657,355,506,501.93,0.19,0,0,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,479,-3.88,1.68,12,0.00,-130.00,300.00,824,20231121,-38.83,450,20241113,12.00,765,-34.12,20240520,450,12.00,20241113,765,-34.12,20240520,450,12.00,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,100536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,505,-1,5,-0.20,1125435,2250,8.83,500,505,500,657,355,506,500.19,0.19,0,0,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,480,-3.88,1.68,12,0.00,-130.00,300.00,824,20231121,-38.71,450,20241113,12.22,765,-33.99,20240520,450,12.22,20241113,765,-33.99,20240520,450,12.22,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241128,090534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,-6,5,-1.19,150000,300,1.18,500,500,500,657,355,506,500.00,0.19,0,0,520,513,506,499,492,516,502,475,151,500,340,1,1,95000000,475,-3.85,1.67,12,0.00,-130.00,300.00,824,20231121,-39.32,450,20241113,11.11,765,-34.64,20240520,450,11.11,20241113,765,-34.64,20240520,450,11.11,20241113,0.00,N,043340,500,475 억,,176435,N,N,0,N,00,N
20241127,160522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,506,6,2,1.20,12925041,25423,100.34,500,513,499,650,350,500,508.40,0.19,0,-128,518,509,504,495,490,506,492,475,150,500,340,1,1,95000000,481,-3.89,1.69,12,0.03,-130.00,300.00,824,20231121,-38.59,450,20241113,12.44,765,-33.86,20240520,450,12.44,20241113,765,-33.86,20240520,450,12.44,20241113,0.00,N,043340,500,475 억,,176563,N,N,0,N,00,N
20241127,150531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,9,2,1.80,12850153,25275,99.76,500,513,499,650,350,500,508.41,0.19,0,-128,518,509,504,495,490,506,492,475,150,500,340,1,1,95000000,484,-3.92,1.70,12,0.03,-130.00,300.00,824,20231121,-38.23,450,20241113,13.11,765,-33.46,20240520,450,13.11,20241113,765,-33.46,20240520,450,13.11,20241113,0.00,N,043340,500,475 억,,176563,N,N,0,N,00,N
20241127,140531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,510,10,2,2.00,10171643,19987,78.88,500,513,499,650,350,500,508.91,0.19,0,-128,518,509,504,495,490,506,492,475,150,500,340,1,1,95000000,485,-3.92,1.70,12,0.02,-130.00,300.00,824,20231121,-38.11,450,20241113,13.33,765,-33.33,20240520,450,13.33,20241113,765,-33.33,20240520,450,13.33,20241113,0.00,N,043340,500,475 억,,176563,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 160528 57 100.00 KOSDAQ 기계.장비 N N N N N 500 -6 5 -1.19 13193290 26204 102.87 500 509 500 657 355 506 503.48 0.19 0 -1719 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 475 -3.85 1.67 12 0.03 -130.00 300.00 824 20231121 -39.32 450 20241113 11.11 765 -34.64 20240520 450 11.11 20241113 765 -34.64 20240520 450 11.11 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
3 20241128 150536 57 100.00 KOSDAQ 기계.장비 N N N N N 506 0 3 0.00 9560693 18939 74.35 500 509 500 657 355 506 504.82 0.19 0 -1704 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 481 -3.89 1.69 12 0.02 -130.00 300.00 824 20231121 -38.59 450 20241113 12.44 765 -33.86 20240520 450 12.44 20241113 765 -33.86 20240520 450 12.44 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
4 20241128 140536 57 100.00 KOSDAQ 기계.장비 N N N N N 506 0 3 0.00 9294406 18413 72.28 500 509 500 657 355 506 504.77 0.19 0 -1246 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 481 -3.89 1.69 12 0.02 -130.00 300.00 824 20231121 -38.59 450 20241113 12.44 765 -33.86 20240520 450 12.44 20241113 765 -33.86 20240520 450 12.44 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
5 20241128 130533 57 100.00 KOSDAQ 기계.장비 N N N N N 509 3 2 0.59 8168050 16187 63.55 500 509 500 657 355 506 504.61 0.19 0 -238 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 484 -3.92 1.70 12 0.02 -130.00 300.00 824 20231121 -38.23 450 20241113 13.11 765 -33.46 20240520 450 13.11 20241113 765 -33.46 20240520 450 13.11 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
6 20241128 120537 57 100.00 KOSDAQ 기계.장비 N N N N N 501 -5 5 -0.99 4073671 8098 31.79 500 505 500 657 355 506 503.05 0.19 0 0 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 476 -3.85 1.67 12 0.01 -130.00 300.00 824 20231121 -39.20 450 20241113 11.33 765 -34.51 20240520 450 11.33 20241113 765 -34.51 20240520 450 11.33 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
7 20241128 110539 57 100.00 KOSDAQ 기계.장비 N N N N N 504 -2 5 -0.40 1932435 3850 15.11 500 505 500 657 355 506 501.93 0.19 0 0 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 479 -3.88 1.68 12 0.00 -130.00 300.00 824 20231121 -38.83 450 20241113 12.00 765 -34.12 20240520 450 12.00 20241113 765 -34.12 20240520 450 12.00 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
8 20241128 100536 57 100.00 KOSDAQ 기계.장비 N N N N N 505 -1 5 -0.20 1125435 2250 8.83 500 505 500 657 355 506 500.19 0.19 0 0 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 480 -3.88 1.68 12 0.00 -130.00 300.00 824 20231121 -38.71 450 20241113 12.22 765 -33.99 20240520 450 12.22 20241113 765 -33.99 20240520 450 12.22 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
9 20241128 090534 57 100.00 KOSDAQ 기계.장비 N N N N N 500 -6 5 -1.19 150000 300 1.18 500 500 500 657 355 506 500.00 0.19 0 0 520 513 506 499 492 516 502 475 151 500 340 1 1 95000000 475 -3.85 1.67 12 0.00 -130.00 300.00 824 20231121 -39.32 450 20241113 11.11 765 -34.64 20240520 450 11.11 20241113 765 -34.64 20240520 450 11.11 20241113 0.00 N 043340 500 475 억 176435 N N 0 N 00 N
10 20241127 160522 57 100.00 KOSDAQ 기계.장비 N N N N N 506 6 2 1.20 12925041 25423 100.34 500 513 499 650 350 500 508.40 0.19 0 -128 518 509 504 495 490 506 492 475 150 500 340 1 1 95000000 481 -3.89 1.69 12 0.03 -130.00 300.00 824 20231121 -38.59 450 20241113 12.44 765 -33.86 20240520 450 12.44 20241113 765 -33.86 20240520 450 12.44 20241113 0.00 N 043340 500 475 억 176563 N N 0 N 00 N
11 20241127 150531 57 100.00 KOSDAQ 기계.장비 N N N N N 509 9 2 1.80 12850153 25275 99.76 500 513 499 650 350 500 508.41 0.19 0 -128 518 509 504 495 490 506 492 475 150 500 340 1 1 95000000 484 -3.92 1.70 12 0.03 -130.00 300.00 824 20231121 -38.23 450 20241113 13.11 765 -33.46 20240520 450 13.11 20241113 765 -33.46 20240520 450 13.11 20241113 0.00 N 043340 500 475 억 176563 N N 0 N 00 N
12 20241127 140531 57 100.00 KOSDAQ 기계.장비 N N N N N 510 10 2 2.00 10171643 19987 78.88 500 513 499 650 350 500 508.91 0.19 0 -128 518 509 504 495 490 506 492 475 150 500 340 1 1 95000000 485 -3.92 1.70 12 0.02 -130.00 300.00 824 20231121 -38.11 450 20241113 13.33 765 -33.33 20240520 450 13.33 20241113 765 -33.33 20240520 450 13.33 20241113 0.00 N 043340 500 475 억 176563 N N 0 N 00 N