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
064290/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
20241128,160634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,0,3,0.00,430640110,45514,42.62,9430,9580,9330,12330,6650,9490,9461.70,0.00,0,9135,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1221,-11.24,2.05,12,0.35,-844.00,4623.00,40900,20240307,-76.80,9220,20241122,2.93,40900,-76.80,20240307,9220,2.93,20241122,40900,-76.80,20240307,9220,2.93,20241122,2.73,N,064290,500,64 억,,0,N,N,6,N,00,N
20241128,150644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,-10,5,-0.11,415430500,43913,41.12,9430,9580,9330,12330,6650,9490,9460.30,0.00,0,8760,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1220,-11.23,2.05,12,0.34,-844.00,4623.00,40900,20240307,-76.82,9220,20241122,2.82,40900,-76.82,20240307,9220,2.82,20241122,40900,-76.82,20240307,9220,2.82,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,140643,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,-10,5,-0.11,340725330,36049,33.75,9430,9580,9330,12330,6650,9490,9451.72,0.00,0,4941,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1220,-11.23,2.05,12,0.28,-844.00,4623.00,40900,20240307,-76.82,9220,20241122,2.82,40900,-76.82,20240307,9220,2.82,20241122,40900,-76.82,20240307,9220,2.82,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,130641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9530,40,2,0.42,287411280,30429,28.49,9430,9580,9330,12330,6650,9490,9445.29,0.00,0,5026,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1226,-11.29,2.06,12,0.24,-844.00,4623.00,40900,20240307,-76.70,9220,20241122,3.36,40900,-76.70,20240307,9220,3.36,20241122,40900,-76.70,20240307,9220,3.36,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,120644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9520,30,2,0.32,251629440,26671,24.97,9430,9580,9330,12330,6650,9490,9434.55,0.00,0,1816,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1225,-11.28,2.06,12,0.21,-844.00,4623.00,40900,20240307,-76.72,9220,20241122,3.25,40900,-76.72,20240307,9220,3.25,20241122,40900,-76.72,20240307,9220,3.25,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,110646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9340,-150,5,-1.58,181931140,19273,18.05,9430,9580,9330,12330,6650,9490,9439.66,0.00,0,-3559,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1201,-11.07,2.02,12,0.15,-844.00,4623.00,40900,20240307,-77.16,9220,20241122,1.30,40900,-77.16,20240307,9220,1.30,20241122,40900,-77.16,20240307,9220,1.30,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,100644,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9560,70,2,0.74,67894210,7161,6.70,9430,9580,9430,12330,6650,9490,9481.09,0.00,0,-672,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1230,-11.33,2.07,12,0.06,-844.00,4623.00,40900,20240307,-76.63,9220,20241122,3.69,40900,-76.63,20240307,9220,3.69,20241122,40900,-76.63,20240307,9220,3.69,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241128,090642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,0,3,0.00,12705180,1343,1.26,9430,9520,9430,12330,6650,9490,9460.05,0.00,0,-186,9956,9722,9526,9292,9096,9625,9195,64,2840,500,6640,10,1,12863962,1221,-11.24,2.05,12,0.01,-844.00,4623.00,40900,20240307,-76.80,9220,20241122,2.93,40900,-76.80,20240307,9220,2.93,20241122,40900,-76.80,20240307,9220,2.93,20241122,2.73,N,064290,500,64 억,,0,N,N,19,N,00,N
20241127,160627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9490,-270,5,-2.77,1006842640,106455,233.15,9760,9760,9330,12680,6840,9760,9457.35,0.00,0,-23914,9993,9876,9723,9606,9453,9935,9665,64,2920,500,6830,10,1,12863962,1221,-11.24,2.05,12,0.83,-844.00,4623.00,40900,20240307,-76.80,9220,20241122,2.93,40900,-76.80,20240307,9220,2.93,20241122,40900,-76.80,20240307,9220,2.93,20241122,2.77,N,064290,500,64 억,,0,N,N,19,N,00,N
20241127,150639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9470,-290,5,-2.97,961779050,101701,222.74,9760,9760,9330,12680,6840,9760,9456.93,0.00,0,-24201,9993,9876,9723,9606,9453,9935,9665,64,2920,500,6830,10,1,12863962,1218,-11.22,2.05,12,0.79,-844.00,4623.00,40900,20240307,-76.85,9220,20241122,2.71,40900,-76.85,20240307,9220,2.71,20241122,40900,-76.85,20240307,9220,2.71,20241122,2.77,N,064290,500,64 억,,0,N,N,1,N,00,N
20241127,140639,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,-320,5,-3.28,414000170,43491,95.25,9760,9760,9440,12680,6840,9760,9519.21,0.00,0,-21155,9993,9876,9723,9606,9453,9935,9665,64,2920,500,6830,10,1,12863962,1214,-11.18,2.04,12,0.34,-844.00,4623.00,40900,20240307,-76.92,9220,20241122,2.39,40900,-76.92,20240307,9220,2.39,20241122,40900,-76.92,20240307,9220,2.39,20241122,2.77,N,064290,500,64 억,,0,N,N,1,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 160634 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9490 0 3 0.00 430640110 45514 42.62 9430 9580 9330 12330 6650 9490 9461.70 0.00 0 9135 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1221 -11.24 2.05 12 0.35 -844.00 4623.00 40900 20240307 -76.80 9220 20241122 2.93 40900 -76.80 20240307 9220 2.93 20241122 40900 -76.80 20240307 9220 2.93 20241122 2.73 N 064290 500 64 억 0 N N 6 N 00 N
3 20241128 150644 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9480 -10 5 -0.11 415430500 43913 41.12 9430 9580 9330 12330 6650 9490 9460.30 0.00 0 8760 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1220 -11.23 2.05 12 0.34 -844.00 4623.00 40900 20240307 -76.82 9220 20241122 2.82 40900 -76.82 20240307 9220 2.82 20241122 40900 -76.82 20240307 9220 2.82 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
4 20241128 140643 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9480 -10 5 -0.11 340725330 36049 33.75 9430 9580 9330 12330 6650 9490 9451.72 0.00 0 4941 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1220 -11.23 2.05 12 0.28 -844.00 4623.00 40900 20240307 -76.82 9220 20241122 2.82 40900 -76.82 20240307 9220 2.82 20241122 40900 -76.82 20240307 9220 2.82 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
5 20241128 130641 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9530 40 2 0.42 287411280 30429 28.49 9430 9580 9330 12330 6650 9490 9445.29 0.00 0 5026 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1226 -11.29 2.06 12 0.24 -844.00 4623.00 40900 20240307 -76.70 9220 20241122 3.36 40900 -76.70 20240307 9220 3.36 20241122 40900 -76.70 20240307 9220 3.36 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
6 20241128 120644 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9520 30 2 0.32 251629440 26671 24.97 9430 9580 9330 12330 6650 9490 9434.55 0.00 0 1816 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1225 -11.28 2.06 12 0.21 -844.00 4623.00 40900 20240307 -76.72 9220 20241122 3.25 40900 -76.72 20240307 9220 3.25 20241122 40900 -76.72 20240307 9220 3.25 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
7 20241128 110646 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9340 -150 5 -1.58 181931140 19273 18.05 9430 9580 9330 12330 6650 9490 9439.66 0.00 0 -3559 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1201 -11.07 2.02 12 0.15 -844.00 4623.00 40900 20240307 -77.16 9220 20241122 1.30 40900 -77.16 20240307 9220 1.30 20241122 40900 -77.16 20240307 9220 1.30 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
8 20241128 100644 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9560 70 2 0.74 67894210 7161 6.70 9430 9580 9430 12330 6650 9490 9481.09 0.00 0 -672 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1230 -11.33 2.07 12 0.06 -844.00 4623.00 40900 20240307 -76.63 9220 20241122 3.69 40900 -76.63 20240307 9220 3.69 20241122 40900 -76.63 20240307 9220 3.69 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
9 20241128 090642 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9490 0 3 0.00 12705180 1343 1.26 9430 9520 9430 12330 6650 9490 9460.05 0.00 0 -186 9956 9722 9526 9292 9096 9625 9195 64 2840 500 6640 10 1 12863962 1221 -11.24 2.05 12 0.01 -844.00 4623.00 40900 20240307 -76.80 9220 20241122 2.93 40900 -76.80 20240307 9220 2.93 20241122 40900 -76.80 20240307 9220 2.93 20241122 2.73 N 064290 500 64 억 0 N N 19 N 00 N
10 20241127 160627 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9490 -270 5 -2.77 1006842640 106455 233.15 9760 9760 9330 12680 6840 9760 9457.35 0.00 0 -23914 9993 9876 9723 9606 9453 9935 9665 64 2920 500 6830 10 1 12863962 1221 -11.24 2.05 12 0.83 -844.00 4623.00 40900 20240307 -76.80 9220 20241122 2.93 40900 -76.80 20240307 9220 2.93 20241122 40900 -76.80 20240307 9220 2.93 20241122 2.77 N 064290 500 64 억 0 N N 19 N 00 N
11 20241127 150639 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9470 -290 5 -2.97 961779050 101701 222.74 9760 9760 9330 12680 6840 9760 9456.93 0.00 0 -24201 9993 9876 9723 9606 9453 9935 9665 64 2920 500 6830 10 1 12863962 1218 -11.22 2.05 12 0.79 -844.00 4623.00 40900 20240307 -76.85 9220 20241122 2.71 40900 -76.85 20240307 9220 2.71 20241122 40900 -76.85 20240307 9220 2.71 20241122 2.77 N 064290 500 64 억 0 N N 1 N 00 N
12 20241127 140639 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9440 -320 5 -3.28 414000170 43491 95.25 9760 9760 9440 12680 6840 9760 9519.21 0.00 0 -21155 9993 9876 9723 9606 9453 9935 9665 64 2920 500 6830 10 1 12863962 1214 -11.18 2.04 12 0.34 -844.00 4623.00 40900 20240307 -76.92 9220 20241122 2.39 40900 -76.92 20240307 9220 2.39 20241122 40900 -76.92 20240307 9220 2.39 20241122 2.77 N 064290 500 64 억 0 N N 1 N 00 N