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
044780/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
20241128,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,-12,5,-1.10,22503624,20882,110.16,1095,1120,1067,1423,767,1095,1077.65,2.30,0,107,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,200,10.51,0.33,12,0.11,103.00,3278.00,1920,20231127,-43.59,1044,20241125,3.74,1845,-41.30,20240130,1044,3.74,20241125,1851,-41.49,20231201,1044,3.74,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,150541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1077,-18,5,-1.64,19645587,18243,96.24,1095,1120,1067,1423,767,1095,1076.88,2.30,0,1383,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,199,10.46,0.33,12,0.10,103.00,3278.00,1920,20231127,-43.91,1044,20241125,3.16,1845,-41.63,20240130,1044,3.16,20241125,1851,-41.82,20231201,1044,3.16,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,140541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1083,-12,5,-1.10,15695644,14569,76.86,1095,1120,1068,1423,767,1095,1077.33,2.30,0,2148,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,200,10.51,0.33,12,0.08,103.00,3278.00,1920,20231127,-43.59,1044,20241125,3.74,1845,-41.30,20240130,1044,3.74,20241125,1851,-41.49,20231201,1044,3.74,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,130538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1094,-1,5,-0.09,4286900,3908,20.62,1095,1120,1087,1423,767,1095,1096.95,2.30,0,-109,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,202,10.62,0.33,12,0.02,103.00,3278.00,1920,20231127,-43.02,1044,20241125,4.79,1845,-40.70,20240130,1044,4.79,20241125,1851,-40.90,20231201,1044,4.79,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,120541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1088,-7,5,-0.64,4280357,3902,20.58,1095,1120,1088,1423,767,1095,1096.96,2.30,0,-109,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,201,10.56,0.33,12,0.02,103.00,3278.00,1920,20231127,-43.33,1044,20241125,4.21,1845,-41.03,20240130,1044,4.21,20241125,1851,-41.22,20231201,1044,4.21,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,110543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,0,3,0.00,3906167,3559,18.78,1095,1120,1095,1423,767,1095,1097.55,2.30,0,-109,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,203,10.63,0.33,12,0.02,103.00,3278.00,1920,20231127,-42.97,1044,20241125,4.89,1845,-40.65,20240130,1044,4.89,20241125,1851,-40.84,20231201,1044,4.89,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,100541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,0,3,0.00,3128112,2853,15.05,1095,1120,1095,1423,767,1095,1096.43,2.30,0,-104,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,203,10.63,0.33,12,0.02,103.00,3278.00,1920,20231127,-42.97,1044,20241125,4.89,1845,-40.65,20240130,1044,4.89,20241125,1851,-40.84,20231201,1044,4.89,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241128,090539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1097,2,2,0.18,487975,444,2.34,1095,1120,1095,1423,767,1095,1099.04,2.30,0,-25,1125,1110,1085,1070,1045,1117,1077,93,328,500,780,1,1,18505787,203,10.65,0.33,12,0.00,103.00,3278.00,1920,20231127,-42.86,1044,20241125,5.08,1845,-40.54,20240130,1044,5.08,20241125,1851,-40.73,20231201,1044,5.08,20241125,0.00,N,044780,500,92 억,,425205,N,N,0,N,00,N
20241127,160527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,35,2,3.30,20538056,18956,47.26,1060,1100,1060,1378,742,1060,1083.46,2.30,0,-145,1106,1082,1066,1042,1026,1075,1035,93,318,500,760,1,1,18505787,203,10.63,0.33,12,0.10,103.00,3278.00,1920,20231127,-42.97,1044,20241125,4.89,1845,-40.65,20240130,1044,4.89,20241125,1920,-42.97,20231127,1044,4.89,20241125,0.00,N,044780,500,92 억,,425377,N,N,0,N,00,N
20241127,150536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1082,22,2,2.08,17188939,15895,39.63,1060,1100,1060,1378,742,1060,1081.41,2.30,0,-166,1106,1082,1066,1042,1026,1075,1035,93,318,500,760,1,1,18505787,200,10.50,0.33,12,0.09,103.00,3278.00,1920,20231127,-43.65,1044,20241125,3.64,1845,-41.36,20240130,1044,3.64,20241125,1920,-43.65,20231127,1044,3.64,20241125,0.00,N,044780,500,92 억,,425377,N,N,0,N,00,N
20241127,140536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1095,35,2,3.30,15515563,14351,35.78,1060,1100,1060,1378,742,1060,1081.15,2.30,0,-166,1106,1082,1066,1042,1026,1075,1035,93,318,500,760,1,1,18505787,203,10.63,0.33,12,0.08,103.00,3278.00,1920,20231127,-42.97,1044,20241125,4.89,1845,-40.65,20240130,1044,4.89,20241125,1920,-42.97,20231127,1044,4.89,20241125,0.00,N,044780,500,92 억,,425377,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 160533 57 100.00 KOSDAQ 기계.장비 N N N N N 1083 -12 5 -1.10 22503624 20882 110.16 1095 1120 1067 1423 767 1095 1077.65 2.30 0 107 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 200 10.51 0.33 12 0.11 103.00 3278.00 1920 20231127 -43.59 1044 20241125 3.74 1845 -41.30 20240130 1044 3.74 20241125 1851 -41.49 20231201 1044 3.74 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
3 20241128 150541 57 100.00 KOSDAQ 기계.장비 N N N N N 1077 -18 5 -1.64 19645587 18243 96.24 1095 1120 1067 1423 767 1095 1076.88 2.30 0 1383 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 199 10.46 0.33 12 0.10 103.00 3278.00 1920 20231127 -43.91 1044 20241125 3.16 1845 -41.63 20240130 1044 3.16 20241125 1851 -41.82 20231201 1044 3.16 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
4 20241128 140541 57 100.00 KOSDAQ 기계.장비 N N N N N 1083 -12 5 -1.10 15695644 14569 76.86 1095 1120 1068 1423 767 1095 1077.33 2.30 0 2148 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 200 10.51 0.33 12 0.08 103.00 3278.00 1920 20231127 -43.59 1044 20241125 3.74 1845 -41.30 20240130 1044 3.74 20241125 1851 -41.49 20231201 1044 3.74 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
5 20241128 130538 57 100.00 KOSDAQ 기계.장비 N N N N N 1094 -1 5 -0.09 4286900 3908 20.62 1095 1120 1087 1423 767 1095 1096.95 2.30 0 -109 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 202 10.62 0.33 12 0.02 103.00 3278.00 1920 20231127 -43.02 1044 20241125 4.79 1845 -40.70 20240130 1044 4.79 20241125 1851 -40.90 20231201 1044 4.79 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
6 20241128 120541 57 100.00 KOSDAQ 기계.장비 N N N N N 1088 -7 5 -0.64 4280357 3902 20.58 1095 1120 1088 1423 767 1095 1096.96 2.30 0 -109 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 201 10.56 0.33 12 0.02 103.00 3278.00 1920 20231127 -43.33 1044 20241125 4.21 1845 -41.03 20240130 1044 4.21 20241125 1851 -41.22 20231201 1044 4.21 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
7 20241128 110543 57 100.00 KOSDAQ 기계.장비 N N N N N 1095 0 3 0.00 3906167 3559 18.78 1095 1120 1095 1423 767 1095 1097.55 2.30 0 -109 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 203 10.63 0.33 12 0.02 103.00 3278.00 1920 20231127 -42.97 1044 20241125 4.89 1845 -40.65 20240130 1044 4.89 20241125 1851 -40.84 20231201 1044 4.89 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
8 20241128 100541 57 100.00 KOSDAQ 기계.장비 N N N N N 1095 0 3 0.00 3128112 2853 15.05 1095 1120 1095 1423 767 1095 1096.43 2.30 0 -104 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 203 10.63 0.33 12 0.02 103.00 3278.00 1920 20231127 -42.97 1044 20241125 4.89 1845 -40.65 20240130 1044 4.89 20241125 1851 -40.84 20231201 1044 4.89 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
9 20241128 090539 57 100.00 KOSDAQ 기계.장비 N N N N N 1097 2 2 0.18 487975 444 2.34 1095 1120 1095 1423 767 1095 1099.04 2.30 0 -25 1125 1110 1085 1070 1045 1117 1077 93 328 500 780 1 1 18505787 203 10.65 0.33 12 0.00 103.00 3278.00 1920 20231127 -42.86 1044 20241125 5.08 1845 -40.54 20240130 1044 5.08 20241125 1851 -40.73 20231201 1044 5.08 20241125 0.00 N 044780 500 92 억 425205 N N 0 N 00 N
10 20241127 160527 57 100.00 KOSDAQ 기계.장비 N N N N N 1095 35 2 3.30 20538056 18956 47.26 1060 1100 1060 1378 742 1060 1083.46 2.30 0 -145 1106 1082 1066 1042 1026 1075 1035 93 318 500 760 1 1 18505787 203 10.63 0.33 12 0.10 103.00 3278.00 1920 20231127 -42.97 1044 20241125 4.89 1845 -40.65 20240130 1044 4.89 20241125 1920 -42.97 20231127 1044 4.89 20241125 0.00 N 044780 500 92 억 425377 N N 0 N 00 N
11 20241127 150536 57 100.00 KOSDAQ 기계.장비 N N N N N 1082 22 2 2.08 17188939 15895 39.63 1060 1100 1060 1378 742 1060 1081.41 2.30 0 -166 1106 1082 1066 1042 1026 1075 1035 93 318 500 760 1 1 18505787 200 10.50 0.33 12 0.09 103.00 3278.00 1920 20231127 -43.65 1044 20241125 3.64 1845 -41.36 20240130 1044 3.64 20241125 1920 -43.65 20231127 1044 3.64 20241125 0.00 N 044780 500 92 억 425377 N N 0 N 00 N
12 20241127 140536 57 100.00 KOSDAQ 기계.장비 N N N N N 1095 35 2 3.30 15515563 14351 35.78 1060 1100 1060 1378 742 1060 1081.15 2.30 0 -166 1106 1082 1066 1042 1026 1075 1035 93 318 500 760 1 1 18505787 203 10.63 0.33 12 0.08 103.00 3278.00 1920 20231127 -42.97 1044 20241125 4.89 1845 -40.65 20240130 1044 4.89 20241125 1920 -42.97 20231127 1044 4.89 20241125 0.00 N 044780 500 92 억 425377 N N 0 N 00 N