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
048770/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
20241128,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,41743280,18828,131.58,2160,2250,2155,2805,1515,2160,2217.09,0.16,0,270,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.12,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,150553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,40590800,18310,127.96,2160,2250,2155,2805,1515,2160,2216.87,0.16,0,329,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.12,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,140553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,65,2,3.01,39106315,17642,123.29,2160,2250,2155,2805,1515,2160,2216.66,0.16,0,337,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,349,-4.88,0.78,12,0.11,-456.00,2849.00,5170,20240131,-56.96,1986,20241113,12.03,5170,-56.96,20240131,1986,12.03,20241113,5170,-56.96,20240131,1986,12.03,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,130550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,85,2,3.94,36714525,16570,115.80,2160,2250,2155,2805,1515,2160,2215.72,0.16,0,106,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,352,-4.92,0.79,12,0.11,-456.00,2849.00,5170,20240131,-56.58,1986,20241113,13.04,5170,-56.58,20240131,1986,13.04,20241113,5170,-56.58,20240131,1986,13.04,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,120553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,50,2,2.31,31434275,14204,99.27,2160,2250,2155,2805,1515,2160,2213.06,0.16,0,121,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,347,-4.85,0.78,12,0.09,-456.00,2849.00,5170,20240131,-57.25,1986,20241113,11.28,5170,-57.25,20240131,1986,11.28,20241113,5170,-57.25,20240131,1986,11.28,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,110555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,55,2,2.55,24276440,10958,76.58,2160,2250,2155,2805,1515,2160,2215.41,0.16,0,-30,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,348,-4.86,0.78,12,0.07,-456.00,2849.00,5170,20240131,-57.16,1986,20241113,11.53,5170,-57.16,20240131,1986,11.53,20241113,5170,-57.16,20240131,1986,11.53,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,100553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,40,2,1.85,11277985,5115,35.75,2160,2225,2155,2805,1515,2160,2204.88,0.16,0,86,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,345,-4.82,0.77,12,0.03,-456.00,2849.00,5170,20240131,-57.45,1986,20241113,10.78,5170,-57.45,20240131,1986,10.78,20241113,5170,-57.45,20240131,1986,10.78,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241128,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2195,35,2,1.62,521435,240,1.68,2160,2195,2155,2805,1515,2160,2172.65,0.16,0,-33,2226,2192,2146,2112,2066,2210,2130,78,645,500,1330,5,1,15697991,345,-4.81,0.77,12,0.00,-456.00,2849.00,5170,20240131,-57.54,1986,20241113,10.52,5170,-57.54,20240131,1986,10.52,20241113,5170,-57.54,20240131,1986,10.52,20241113,1.16,N,048770,500,78 억,,25351,N,N,0,N,00,N
20241127,160538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,55,2,2.61,29753640,13837,124.51,2105,2180,2100,2735,1475,2105,2150.12,0.17,0,-1041,2168,2136,2113,2081,2058,2125,2070,78,630,500,1300,5,1,15697991,339,-4.74,0.76,12,0.09,-456.00,2849.00,5170,20240131,-58.22,1986,20241113,8.76,5170,-58.22,20240131,1986,8.76,20241113,5170,-58.22,20240131,1986,8.76,20241113,1.16,N,048770,500,78 억,,26378,N,N,0,N,00,N
20241127,150547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,60,2,2.85,27175600,12643,113.77,2105,2180,2100,2735,1475,2105,2149.46,0.17,0,-1020,2168,2136,2113,2081,2058,2125,2070,78,630,500,1300,5,1,15697991,340,-4.75,0.76,12,0.08,-456.00,2849.00,5170,20240131,-58.12,1986,20241113,9.01,5170,-58.12,20240131,1986,9.01,20241113,5170,-58.12,20240131,1986,9.01,20241113,1.16,N,048770,500,78 억,,26378,N,N,0,N,00,N
20241127,140548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,65,2,3.09,24599965,11452,103.05,2105,2180,2100,2735,1475,2105,2148.09,0.17,0,-1018,2168,2136,2113,2081,2058,2125,2070,78,630,500,1300,5,1,15697991,341,-4.76,0.76,12,0.07,-456.00,2849.00,5170,20240131,-58.03,1986,20241113,9.26,5170,-58.03,20240131,1986,9.26,20241113,5170,-58.03,20240131,1986,9.26,20241113,1.16,N,048770,500,78 억,,26378,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 160544 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 65 2 3.01 41743280 18828 131.58 2160 2250 2155 2805 1515 2160 2217.09 0.16 0 270 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 349 -4.88 0.78 12 0.12 -456.00 2849.00 5170 20240131 -56.96 1986 20241113 12.03 5170 -56.96 20240131 1986 12.03 20241113 5170 -56.96 20240131 1986 12.03 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
3 20241128 150553 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 65 2 3.01 40590800 18310 127.96 2160 2250 2155 2805 1515 2160 2216.87 0.16 0 329 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 349 -4.88 0.78 12 0.12 -456.00 2849.00 5170 20240131 -56.96 1986 20241113 12.03 5170 -56.96 20240131 1986 12.03 20241113 5170 -56.96 20240131 1986 12.03 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
4 20241128 140553 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 65 2 3.01 39106315 17642 123.29 2160 2250 2155 2805 1515 2160 2216.66 0.16 0 337 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 349 -4.88 0.78 12 0.11 -456.00 2849.00 5170 20240131 -56.96 1986 20241113 12.03 5170 -56.96 20240131 1986 12.03 20241113 5170 -56.96 20240131 1986 12.03 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
5 20241128 130550 57 100.00 KOSDAQ 기계.장비 N N N N N 2245 85 2 3.94 36714525 16570 115.80 2160 2250 2155 2805 1515 2160 2215.72 0.16 0 106 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 352 -4.92 0.79 12 0.11 -456.00 2849.00 5170 20240131 -56.58 1986 20241113 13.04 5170 -56.58 20240131 1986 13.04 20241113 5170 -56.58 20240131 1986 13.04 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
6 20241128 120553 57 100.00 KOSDAQ 기계.장비 N N N N N 2210 50 2 2.31 31434275 14204 99.27 2160 2250 2155 2805 1515 2160 2213.06 0.16 0 121 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 347 -4.85 0.78 12 0.09 -456.00 2849.00 5170 20240131 -57.25 1986 20241113 11.28 5170 -57.25 20240131 1986 11.28 20241113 5170 -57.25 20240131 1986 11.28 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
7 20241128 110555 57 100.00 KOSDAQ 기계.장비 N N N N N 2215 55 2 2.55 24276440 10958 76.58 2160 2250 2155 2805 1515 2160 2215.41 0.16 0 -30 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 348 -4.86 0.78 12 0.07 -456.00 2849.00 5170 20240131 -57.16 1986 20241113 11.53 5170 -57.16 20240131 1986 11.53 20241113 5170 -57.16 20240131 1986 11.53 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
8 20241128 100553 57 100.00 KOSDAQ 기계.장비 N N N N N 2200 40 2 1.85 11277985 5115 35.75 2160 2225 2155 2805 1515 2160 2204.88 0.16 0 86 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 345 -4.82 0.77 12 0.03 -456.00 2849.00 5170 20240131 -57.45 1986 20241113 10.78 5170 -57.45 20240131 1986 10.78 20241113 5170 -57.45 20240131 1986 10.78 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
9 20241128 090551 57 100.00 KOSDAQ 기계.장비 N N N N N 2195 35 2 1.62 521435 240 1.68 2160 2195 2155 2805 1515 2160 2172.65 0.16 0 -33 2226 2192 2146 2112 2066 2210 2130 78 645 500 1330 5 1 15697991 345 -4.81 0.77 12 0.00 -456.00 2849.00 5170 20240131 -57.54 1986 20241113 10.52 5170 -57.54 20240131 1986 10.52 20241113 5170 -57.54 20240131 1986 10.52 20241113 1.16 N 048770 500 78 억 25351 N N 0 N 00 N
10 20241127 160538 57 100.00 KOSDAQ 기계.장비 N N N N N 2160 55 2 2.61 29753640 13837 124.51 2105 2180 2100 2735 1475 2105 2150.12 0.17 0 -1041 2168 2136 2113 2081 2058 2125 2070 78 630 500 1300 5 1 15697991 339 -4.74 0.76 12 0.09 -456.00 2849.00 5170 20240131 -58.22 1986 20241113 8.76 5170 -58.22 20240131 1986 8.76 20241113 5170 -58.22 20240131 1986 8.76 20241113 1.16 N 048770 500 78 억 26378 N N 0 N 00 N
11 20241127 150547 57 100.00 KOSDAQ 기계.장비 N N N N N 2165 60 2 2.85 27175600 12643 113.77 2105 2180 2100 2735 1475 2105 2149.46 0.17 0 -1020 2168 2136 2113 2081 2058 2125 2070 78 630 500 1300 5 1 15697991 340 -4.75 0.76 12 0.08 -456.00 2849.00 5170 20240131 -58.12 1986 20241113 9.01 5170 -58.12 20240131 1986 9.01 20241113 5170 -58.12 20240131 1986 9.01 20241113 1.16 N 048770 500 78 억 26378 N N 0 N 00 N
12 20241127 140548 57 100.00 KOSDAQ 기계.장비 N N N N N 2170 65 2 3.09 24599965 11452 103.05 2105 2180 2100 2735 1475 2105 2148.09 0.17 0 -1018 2168 2136 2113 2081 2058 2125 2070 78 630 500 1300 5 1 15697991 341 -4.76 0.76 12 0.07 -456.00 2849.00 5170 20240131 -58.03 1986 20241113 9.26 5170 -58.03 20240131 1986 9.26 20241113 5170 -58.03 20240131 1986 9.26 20241113 1.16 N 048770 500 78 억 26378 N N 0 N 00 N