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
068100/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
20241128,160654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,-140,5,-4.18,287306515,88462,7.30,3285,3320,3210,4355,2345,3350,3247.80,1.45,0,19110,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,319,-11.59,3.46,12,0.89,-277.00,928.00,23000,20240222,-86.04,2755,20241118,16.52,23000,-86.04,20240222,2755,16.52,20241118,23000,-86.04,20240222,2755,16.52,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,150705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3215,-135,5,-4.03,272965545,84002,6.93,3285,3320,3210,4355,2345,3350,3249.51,1.45,0,19038,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,320,-11.61,3.46,12,0.85,-277.00,928.00,23000,20240222,-86.02,2755,20241118,16.70,23000,-86.02,20240222,2755,16.70,20241118,23000,-86.02,20240222,2755,16.70,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,140704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,-120,5,-3.58,239383895,73593,6.07,3285,3320,3210,4355,2345,3350,3252.81,1.45,0,18100,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,321,-11.66,3.48,12,0.74,-277.00,928.00,23000,20240222,-85.96,2755,20241118,17.24,23000,-85.96,20240222,2755,17.24,20241118,23000,-85.96,20240222,2755,17.24,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,130702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-95,5,-2.84,219829980,67543,5.57,3285,3320,3210,4355,2345,3350,3254.67,1.45,0,17239,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,324,-11.75,3.51,12,0.68,-277.00,928.00,23000,20240222,-85.85,2755,20241118,18.15,23000,-85.85,20240222,2755,18.15,20241118,23000,-85.85,20240222,2755,18.15,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,120704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,-120,5,-3.58,161753600,49579,4.09,3285,3320,3220,4355,2345,3350,3262.54,1.45,0,12806,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,321,-11.66,3.48,12,0.50,-277.00,928.00,23000,20240222,-85.96,2755,20241118,17.24,23000,-85.96,20240222,2755,17.24,20241118,23000,-85.96,20240222,2755,17.24,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,110707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-90,5,-2.69,126708240,38729,3.19,3285,3320,3225,4355,2345,3350,3271.66,1.45,0,11308,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,324,-11.77,3.51,12,0.39,-277.00,928.00,23000,20240222,-85.83,2755,20241118,18.33,23000,-85.83,20240222,2755,18.33,20241118,23000,-85.83,20240222,2755,18.33,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,100705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-95,5,-2.84,96543775,29431,2.43,3285,3320,3255,4355,2345,3350,3280.34,1.45,0,8598,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,324,-11.75,3.51,12,0.30,-277.00,928.00,23000,20240222,-85.85,2755,20241118,18.15,23000,-85.85,20240222,2755,18.15,20241118,23000,-85.85,20240222,2755,18.15,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241128,090703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3285,-65,5,-1.94,22917000,6973,0.58,3285,3310,3265,4355,2345,3350,3286.53,1.45,0,1475,3996,3672,3391,3067,2786,3835,3230,50,1005,500,2070,5,1,9939614,327,-11.86,3.54,12,0.07,-277.00,928.00,23000,20240222,-85.72,2755,20241118,19.24,23000,-85.72,20240222,2755,19.24,20241118,23000,-85.72,20240222,2755,19.24,20241118,1.58,N,068100,500,49 억,,144209,N,N,0,N,00,N
20241127,160647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,215,2,6.86,4228889720,1209421,6900.72,3135,3715,3110,4075,2195,3135,3496.66,1.42,0,2556,3218,3176,3138,3096,3058,3197,3117,50,940,500,1940,5,1,9939614,333,-12.09,3.61,12,12.17,-277.00,928.00,23000,20240222,-85.43,2755,20241118,21.60,23000,-85.43,20240222,2755,21.60,20241118,23000,-85.43,20240222,2755,21.60,20241118,1.55,N,068100,500,49 억,,141326,N,N,0,N,00,N
20241127,150700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3305,170,2,5.42,4163741720,1189801,6788.78,3135,3715,3110,4075,2195,3135,3499.53,1.42,0,-1222,3218,3176,3138,3096,3058,3197,3117,50,940,500,1940,5,1,9939614,329,-11.93,3.56,12,11.97,-277.00,928.00,23000,20240222,-85.63,2755,20241118,19.96,23000,-85.63,20240222,2755,19.96,20241118,23000,-85.63,20240222,2755,19.96,20241118,1.55,N,068100,500,49 억,,141326,N,N,0,N,00,N
20241127,140700,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3315,180,2,5.74,4101980215,1171124,6682.21,3135,3715,3110,4075,2195,3135,3502.60,1.42,0,-4200,3218,3176,3138,3096,3058,3197,3117,50,940,500,1940,5,1,9939614,329,-11.97,3.57,12,11.78,-277.00,928.00,23000,20240222,-85.59,2755,20241118,20.33,23000,-85.59,20240222,2755,20.33,20241118,23000,-85.59,20240222,2755,20.33,20241118,1.55,N,068100,500,49 억,,141326,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 160654 57 100.00 KOSDAQ 기계.장비 N N N N N 3210 -140 5 -4.18 287306515 88462 7.30 3285 3320 3210 4355 2345 3350 3247.80 1.45 0 19110 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 319 -11.59 3.46 12 0.89 -277.00 928.00 23000 20240222 -86.04 2755 20241118 16.52 23000 -86.04 20240222 2755 16.52 20241118 23000 -86.04 20240222 2755 16.52 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
3 20241128 150705 57 100.00 KOSDAQ 기계.장비 N N N N N 3215 -135 5 -4.03 272965545 84002 6.93 3285 3320 3210 4355 2345 3350 3249.51 1.45 0 19038 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 320 -11.61 3.46 12 0.85 -277.00 928.00 23000 20240222 -86.02 2755 20241118 16.70 23000 -86.02 20240222 2755 16.70 20241118 23000 -86.02 20240222 2755 16.70 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
4 20241128 140704 57 100.00 KOSDAQ 기계.장비 N N N N N 3230 -120 5 -3.58 239383895 73593 6.07 3285 3320 3210 4355 2345 3350 3252.81 1.45 0 18100 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 321 -11.66 3.48 12 0.74 -277.00 928.00 23000 20240222 -85.96 2755 20241118 17.24 23000 -85.96 20240222 2755 17.24 20241118 23000 -85.96 20240222 2755 17.24 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
5 20241128 130702 57 100.00 KOSDAQ 기계.장비 N N N N N 3255 -95 5 -2.84 219829980 67543 5.57 3285 3320 3210 4355 2345 3350 3254.67 1.45 0 17239 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 324 -11.75 3.51 12 0.68 -277.00 928.00 23000 20240222 -85.85 2755 20241118 18.15 23000 -85.85 20240222 2755 18.15 20241118 23000 -85.85 20240222 2755 18.15 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
6 20241128 120704 57 100.00 KOSDAQ 기계.장비 N N N N N 3230 -120 5 -3.58 161753600 49579 4.09 3285 3320 3220 4355 2345 3350 3262.54 1.45 0 12806 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 321 -11.66 3.48 12 0.50 -277.00 928.00 23000 20240222 -85.96 2755 20241118 17.24 23000 -85.96 20240222 2755 17.24 20241118 23000 -85.96 20240222 2755 17.24 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
7 20241128 110707 57 100.00 KOSDAQ 기계.장비 N N N N N 3260 -90 5 -2.69 126708240 38729 3.19 3285 3320 3225 4355 2345 3350 3271.66 1.45 0 11308 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 324 -11.77 3.51 12 0.39 -277.00 928.00 23000 20240222 -85.83 2755 20241118 18.33 23000 -85.83 20240222 2755 18.33 20241118 23000 -85.83 20240222 2755 18.33 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
8 20241128 100705 57 100.00 KOSDAQ 기계.장비 N N N N N 3255 -95 5 -2.84 96543775 29431 2.43 3285 3320 3255 4355 2345 3350 3280.34 1.45 0 8598 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 324 -11.75 3.51 12 0.30 -277.00 928.00 23000 20240222 -85.85 2755 20241118 18.15 23000 -85.85 20240222 2755 18.15 20241118 23000 -85.85 20240222 2755 18.15 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
9 20241128 090703 57 100.00 KOSDAQ 기계.장비 N N N N N 3285 -65 5 -1.94 22917000 6973 0.58 3285 3310 3265 4355 2345 3350 3286.53 1.45 0 1475 3996 3672 3391 3067 2786 3835 3230 50 1005 500 2070 5 1 9939614 327 -11.86 3.54 12 0.07 -277.00 928.00 23000 20240222 -85.72 2755 20241118 19.24 23000 -85.72 20240222 2755 19.24 20241118 23000 -85.72 20240222 2755 19.24 20241118 1.58 N 068100 500 49 억 144209 N N 0 N 00 N
10 20241127 160647 57 100.00 KOSDAQ 기계.장비 N N N N N 3350 215 2 6.86 4228889720 1209421 6900.72 3135 3715 3110 4075 2195 3135 3496.66 1.42 0 2556 3218 3176 3138 3096 3058 3197 3117 50 940 500 1940 5 1 9939614 333 -12.09 3.61 12 12.17 -277.00 928.00 23000 20240222 -85.43 2755 20241118 21.60 23000 -85.43 20240222 2755 21.60 20241118 23000 -85.43 20240222 2755 21.60 20241118 1.55 N 068100 500 49 억 141326 N N 0 N 00 N
11 20241127 150700 57 100.00 KOSDAQ 기계.장비 N N N N N 3305 170 2 5.42 4163741720 1189801 6788.78 3135 3715 3110 4075 2195 3135 3499.53 1.42 0 -1222 3218 3176 3138 3096 3058 3197 3117 50 940 500 1940 5 1 9939614 329 -11.93 3.56 12 11.97 -277.00 928.00 23000 20240222 -85.63 2755 20241118 19.96 23000 -85.63 20240222 2755 19.96 20241118 23000 -85.63 20240222 2755 19.96 20241118 1.55 N 068100 500 49 억 141326 N N 0 N 00 N
12 20241127 140700 57 100.00 KOSDAQ 기계.장비 N N N N N 3315 180 2 5.74 4101980215 1171124 6682.21 3135 3715 3110 4075 2195 3135 3502.60 1.42 0 -4200 3218 3176 3138 3096 3058 3197 3117 50 940 500 1940 5 1 9939614 329 -11.97 3.57 12 11.78 -277.00 928.00 23000 20240222 -85.59 2755 20241118 20.33 23000 -85.59 20240222 2755 20.33 20241118 23000 -85.59 20240222 2755 20.33 20241118 1.55 N 068100 500 49 억 141326 N N 0 N 00 N