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
068330/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
20241128,160655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,22,2,2.00,75357707,67417,61.23,1109,1127,1107,1431,771,1101,1117.78,1.08,0,18111,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,497,7.96,0.80,12,0.15,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,150707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,22,2,2.00,71713675,64172,58.29,1109,1127,1107,1431,771,1101,1117.52,1.08,0,18098,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,497,7.96,0.80,12,0.15,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,140705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1111,10,2,0.91,49961300,44662,40.57,1109,1127,1107,1431,771,1101,1118.65,1.08,0,8730,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,491,7.88,0.79,12,0.10,141.00,1403.00,2245,20240820,-50.51,1078,20241115,3.06,2245,-50.51,20240820,1078,3.06,20241115,2245,-50.51,20240820,1078,3.06,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,130703,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1117,16,2,1.45,45612320,40760,37.02,1109,1127,1107,1431,771,1101,1119.05,1.08,0,8587,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,494,7.92,0.80,12,0.09,141.00,1403.00,2245,20240820,-50.24,1078,20241115,3.62,2245,-50.24,20240820,1078,3.62,20241115,2245,-50.24,20240820,1078,3.62,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,120706,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1120,19,2,1.73,42730547,38185,34.68,1109,1127,1107,1431,771,1101,1119.04,1.08,0,8487,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,495,7.94,0.80,12,0.09,141.00,1403.00,2245,20240820,-50.11,1078,20241115,3.90,2245,-50.11,20240820,1078,3.90,20241115,2245,-50.11,20240820,1078,3.90,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,110708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1123,22,2,2.00,35762912,31976,29.04,1109,1127,1107,1431,771,1101,1118.43,1.08,0,7052,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,497,7.96,0.80,12,0.07,141.00,1403.00,2245,20240820,-49.98,1078,20241115,4.17,2245,-49.98,20240820,1078,4.17,20241115,2245,-49.98,20240820,1078,4.17,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,100707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1116,15,2,1.36,18154654,16303,14.81,1109,1121,1107,1431,771,1101,1113.58,1.08,0,3535,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,493,7.91,0.80,12,0.04,141.00,1403.00,2245,20240820,-50.29,1078,20241115,3.53,2245,-50.29,20240820,1078,3.53,20241115,2245,-50.29,20240820,1078,3.53,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241128,090704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1118,17,2,1.54,2784687,2511,2.28,1109,1118,1108,1431,771,1101,1109.00,1.08,0,-133,1112,1106,1103,1097,1094,1105,1096,44,330,100,700,1,1,44216140,494,7.93,0.80,12,0.01,141.00,1403.00,2245,20240820,-50.20,1078,20241115,3.71,2245,-50.20,20240820,1078,3.71,20241115,2245,-50.20,20240820,1078,3.71,20241115,0.60,N,068330,100,44 억,,477061,N,N,0,N,00,N
20241127,160648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1101,0,3,0.00,121419436,110098,101.99,1101,1109,1100,1431,771,1101,1102.83,1.05,0,13066,1133,1116,1103,1086,1073,1116,1086,44,330,100,700,1,1,44216140,487,7.81,0.78,12,0.25,141.00,1403.00,2245,20240820,-50.96,1078,20241115,2.13,2245,-50.96,20240820,1078,2.13,20241115,2245,-50.96,20240820,1078,2.13,20241115,0.64,N,068330,100,44 억,,463969,N,N,0,N,00,N
20241127,150701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1102,1,2,0.09,99555458,90233,83.59,1101,1109,1100,1431,771,1101,1103.32,1.05,0,13066,1133,1116,1103,1086,1073,1116,1086,44,330,100,700,1,1,44216140,487,7.82,0.79,12,0.20,141.00,1403.00,2245,20240820,-50.91,1078,20241115,2.23,2245,-50.91,20240820,1078,2.23,20241115,2245,-50.91,20240820,1078,2.23,20241115,0.64,N,068330,100,44 억,,463969,N,N,0,N,00,N
20241127,140701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1101,0,3,0.00,61162106,55414,51.33,1101,1109,1100,1431,771,1101,1103.73,1.05,0,11176,1133,1116,1103,1086,1073,1116,1086,44,330,100,700,1,1,44216140,487,7.81,0.78,12,0.13,141.00,1403.00,2245,20240820,-50.96,1078,20241115,2.13,2245,-50.96,20240820,1078,2.13,20241115,2245,-50.96,20240820,1078,2.13,20241115,0.64,N,068330,100,44 억,,463969,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 160655 57 100.00 KOSDAQ 기계.장비 N N N N N 1123 22 2 2.00 75357707 67417 61.23 1109 1127 1107 1431 771 1101 1117.78 1.08 0 18111 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 497 7.96 0.80 12 0.15 141.00 1403.00 2245 20240820 -49.98 1078 20241115 4.17 2245 -49.98 20240820 1078 4.17 20241115 2245 -49.98 20240820 1078 4.17 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
3 20241128 150707 57 100.00 KOSDAQ 기계.장비 N N N N N 1123 22 2 2.00 71713675 64172 58.29 1109 1127 1107 1431 771 1101 1117.52 1.08 0 18098 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 497 7.96 0.80 12 0.15 141.00 1403.00 2245 20240820 -49.98 1078 20241115 4.17 2245 -49.98 20240820 1078 4.17 20241115 2245 -49.98 20240820 1078 4.17 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
4 20241128 140705 57 100.00 KOSDAQ 기계.장비 N N N N N 1111 10 2 0.91 49961300 44662 40.57 1109 1127 1107 1431 771 1101 1118.65 1.08 0 8730 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 491 7.88 0.79 12 0.10 141.00 1403.00 2245 20240820 -50.51 1078 20241115 3.06 2245 -50.51 20240820 1078 3.06 20241115 2245 -50.51 20240820 1078 3.06 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
5 20241128 130703 57 100.00 KOSDAQ 기계.장비 N N N N N 1117 16 2 1.45 45612320 40760 37.02 1109 1127 1107 1431 771 1101 1119.05 1.08 0 8587 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 494 7.92 0.80 12 0.09 141.00 1403.00 2245 20240820 -50.24 1078 20241115 3.62 2245 -50.24 20240820 1078 3.62 20241115 2245 -50.24 20240820 1078 3.62 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
6 20241128 120706 57 100.00 KOSDAQ 기계.장비 N N N N N 1120 19 2 1.73 42730547 38185 34.68 1109 1127 1107 1431 771 1101 1119.04 1.08 0 8487 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 495 7.94 0.80 12 0.09 141.00 1403.00 2245 20240820 -50.11 1078 20241115 3.90 2245 -50.11 20240820 1078 3.90 20241115 2245 -50.11 20240820 1078 3.90 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
7 20241128 110708 57 100.00 KOSDAQ 기계.장비 N N N N N 1123 22 2 2.00 35762912 31976 29.04 1109 1127 1107 1431 771 1101 1118.43 1.08 0 7052 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 497 7.96 0.80 12 0.07 141.00 1403.00 2245 20240820 -49.98 1078 20241115 4.17 2245 -49.98 20240820 1078 4.17 20241115 2245 -49.98 20240820 1078 4.17 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
8 20241128 100707 57 100.00 KOSDAQ 기계.장비 N N N N N 1116 15 2 1.36 18154654 16303 14.81 1109 1121 1107 1431 771 1101 1113.58 1.08 0 3535 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 493 7.91 0.80 12 0.04 141.00 1403.00 2245 20240820 -50.29 1078 20241115 3.53 2245 -50.29 20240820 1078 3.53 20241115 2245 -50.29 20240820 1078 3.53 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
9 20241128 090704 57 100.00 KOSDAQ 기계.장비 N N N N N 1118 17 2 1.54 2784687 2511 2.28 1109 1118 1108 1431 771 1101 1109.00 1.08 0 -133 1112 1106 1103 1097 1094 1105 1096 44 330 100 700 1 1 44216140 494 7.93 0.80 12 0.01 141.00 1403.00 2245 20240820 -50.20 1078 20241115 3.71 2245 -50.20 20240820 1078 3.71 20241115 2245 -50.20 20240820 1078 3.71 20241115 0.60 N 068330 100 44 억 477061 N N 0 N 00 N
10 20241127 160648 57 100.00 KOSDAQ 기계.장비 N N N N N 1101 0 3 0.00 121419436 110098 101.99 1101 1109 1100 1431 771 1101 1102.83 1.05 0 13066 1133 1116 1103 1086 1073 1116 1086 44 330 100 700 1 1 44216140 487 7.81 0.78 12 0.25 141.00 1403.00 2245 20240820 -50.96 1078 20241115 2.13 2245 -50.96 20240820 1078 2.13 20241115 2245 -50.96 20240820 1078 2.13 20241115 0.64 N 068330 100 44 억 463969 N N 0 N 00 N
11 20241127 150701 57 100.00 KOSDAQ 기계.장비 N N N N N 1102 1 2 0.09 99555458 90233 83.59 1101 1109 1100 1431 771 1101 1103.32 1.05 0 13066 1133 1116 1103 1086 1073 1116 1086 44 330 100 700 1 1 44216140 487 7.82 0.79 12 0.20 141.00 1403.00 2245 20240820 -50.91 1078 20241115 2.23 2245 -50.91 20240820 1078 2.23 20241115 2245 -50.91 20240820 1078 2.23 20241115 0.64 N 068330 100 44 억 463969 N N 0 N 00 N
12 20241127 140701 57 100.00 KOSDAQ 기계.장비 N N N N N 1101 0 3 0.00 61162106 55414 51.33 1101 1109 1100 1431 771 1101 1103.73 1.05 0 11176 1133 1116 1103 1086 1073 1116 1086 44 330 100 700 1 1 44216140 487 7.81 0.78 12 0.13 141.00 1403.00 2245 20240820 -50.96 1078 20241115 2.13 2245 -50.96 20240820 1078 2.13 20241115 2245 -50.96 20240820 1078 2.13 20241115 0.64 N 068330 100 44 억 463969 N N 0 N 00 N