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
089790/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
20241128,160752,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,5,2,0.14,52077545,14507,29.06,3605,3645,3565,4685,2525,3605,3589.68,0.73,0,1697,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,372,6.79,0.54,12,0.14,532.00,6627.00,11360,20240412,-68.22,3565,20241128,1.26,11360,-68.22,20240412,3565,1.26,20241128,11360,-68.22,20240412,3565,1.26,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,150807,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3590,-15,5,-0.42,43450610,12107,24.25,3605,3645,3565,4685,2525,3605,3588.88,0.73,0,414,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,370,6.75,0.54,12,0.12,532.00,6627.00,11360,20240412,-68.40,3565,20241128,0.70,11360,-68.40,20240412,3565,0.70,20241128,11360,-68.40,20240412,3565,0.70,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,140804,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,5,2,0.14,35795950,9972,19.98,3605,3645,3565,4685,2525,3605,3589.65,0.73,0,37,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,372,6.79,0.54,12,0.10,532.00,6627.00,11360,20240412,-68.22,3565,20241128,1.26,11360,-68.22,20240412,3565,1.26,20241128,11360,-68.22,20240412,3565,1.26,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,130802,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3595,-10,5,-0.28,32586600,9080,18.19,3605,3645,3565,4685,2525,3605,3588.83,0.73,0,-292,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,371,6.76,0.54,12,0.09,532.00,6627.00,11360,20240412,-68.35,3565,20241128,0.84,11360,-68.35,20240412,3565,0.84,20241128,11360,-68.35,20240412,3565,0.84,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,120806,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3595,-10,5,-0.28,31330820,8730,17.49,3605,3645,3565,4685,2525,3605,3588.87,0.73,0,-235,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,371,6.76,0.54,12,0.08,532.00,6627.00,11360,20240412,-68.35,3565,20241128,0.84,11360,-68.35,20240412,3565,0.84,20241128,11360,-68.35,20240412,3565,0.84,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,110807,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3595,-10,5,-0.28,30849600,8596,17.22,3605,3645,3565,4685,2525,3605,3588.83,0.73,0,-102,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,371,6.76,0.54,12,0.08,532.00,6627.00,11360,20240412,-68.35,3565,20241128,0.84,11360,-68.35,20240412,3565,0.84,20241128,11360,-68.35,20240412,3565,0.84,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,100805,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3595,-10,5,-0.28,26558900,7400,14.82,3605,3645,3565,4685,2525,3605,3589.04,0.73,0,712,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,371,6.76,0.54,12,0.07,532.00,6627.00,11360,20240412,-68.35,3565,20241128,0.84,11360,-68.35,20240412,3565,0.84,20241128,11360,-68.35,20240412,3565,0.84,20241128,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241128,090803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,-15,5,-0.42,8996515,2499,5.01,3605,3645,3590,4685,2525,3605,3600.05,0.73,0,749,3778,3691,3633,3546,3488,3662,3517,52,1080,500,2520,5,1,10315513,370,6.75,0.54,12,0.02,532.00,6627.00,11360,20240412,-68.40,3575,20241127,0.42,11360,-68.40,20240412,3575,0.42,20241127,11360,-68.40,20240412,3575,0.42,20241127,4.62,N,089790,500,51 억,,75169,N,N,0,N,00,N
20241127,160745,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3605,-135,5,-3.61,179513415,49491,286.66,3715,3720,3575,4860,2620,3740,3627.19,0.86,0,-25310,3900,3820,3760,3680,3620,3860,3720,52,1120,500,2610,5,1,10315513,372,6.78,0.54,12,0.48,532.00,6627.00,11360,20240412,-68.27,3575,20241127,0.84,11360,-68.27,20240412,3575,0.84,20241127,11360,-68.27,20240412,3575,0.84,20241127,4.65,N,089790,500,51 억,,88944,N,N,0,N,00,N
20241127,150759,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3610,-130,5,-3.48,169762495,46789,271.00,3715,3720,3575,4860,2620,3740,3628.26,0.86,0,-23887,3900,3820,3760,3680,3620,3860,3720,52,1120,500,2610,5,1,10315513,372,6.79,0.54,12,0.45,532.00,6627.00,11360,20240412,-68.22,3575,20241127,0.98,11360,-68.22,20240412,3575,0.98,20241127,11360,-68.22,20240412,3575,0.98,20241127,4.65,N,089790,500,51 억,,88944,N,N,0,N,00,N
20241127,140759,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3580,-160,5,-4.28,145226565,39948,231.38,3715,3720,3575,4860,2620,3740,3635.39,0.86,0,-18303,3900,3820,3760,3680,3620,3860,3720,52,1120,500,2610,5,1,10315513,369,6.73,0.54,12,0.39,532.00,6627.00,11360,20240412,-68.49,3575,20241127,0.14,11360,-68.49,20240412,3575,0.14,20241127,11360,-68.49,20240412,3575,0.14,20241127,4.65,N,089790,500,51 억,,88944,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 160752 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3610 5 2 0.14 52077545 14507 29.06 3605 3645 3565 4685 2525 3605 3589.68 0.73 0 1697 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 372 6.79 0.54 12 0.14 532.00 6627.00 11360 20240412 -68.22 3565 20241128 1.26 11360 -68.22 20240412 3565 1.26 20241128 11360 -68.22 20240412 3565 1.26 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
3 20241128 150807 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3590 -15 5 -0.42 43450610 12107 24.25 3605 3645 3565 4685 2525 3605 3588.88 0.73 0 414 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 370 6.75 0.54 12 0.12 532.00 6627.00 11360 20240412 -68.40 3565 20241128 0.70 11360 -68.40 20240412 3565 0.70 20241128 11360 -68.40 20240412 3565 0.70 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
4 20241128 140804 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3610 5 2 0.14 35795950 9972 19.98 3605 3645 3565 4685 2525 3605 3589.65 0.73 0 37 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 372 6.79 0.54 12 0.10 532.00 6627.00 11360 20240412 -68.22 3565 20241128 1.26 11360 -68.22 20240412 3565 1.26 20241128 11360 -68.22 20240412 3565 1.26 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
5 20241128 130802 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3595 -10 5 -0.28 32586600 9080 18.19 3605 3645 3565 4685 2525 3605 3588.83 0.73 0 -292 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 371 6.76 0.54 12 0.09 532.00 6627.00 11360 20240412 -68.35 3565 20241128 0.84 11360 -68.35 20240412 3565 0.84 20241128 11360 -68.35 20240412 3565 0.84 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
6 20241128 120806 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3595 -10 5 -0.28 31330820 8730 17.49 3605 3645 3565 4685 2525 3605 3588.87 0.73 0 -235 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 371 6.76 0.54 12 0.08 532.00 6627.00 11360 20240412 -68.35 3565 20241128 0.84 11360 -68.35 20240412 3565 0.84 20241128 11360 -68.35 20240412 3565 0.84 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
7 20241128 110807 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3595 -10 5 -0.28 30849600 8596 17.22 3605 3645 3565 4685 2525 3605 3588.83 0.73 0 -102 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 371 6.76 0.54 12 0.08 532.00 6627.00 11360 20240412 -68.35 3565 20241128 0.84 11360 -68.35 20240412 3565 0.84 20241128 11360 -68.35 20240412 3565 0.84 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
8 20241128 100805 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3595 -10 5 -0.28 26558900 7400 14.82 3605 3645 3565 4685 2525 3605 3589.04 0.73 0 712 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 371 6.76 0.54 12 0.07 532.00 6627.00 11360 20240412 -68.35 3565 20241128 0.84 11360 -68.35 20240412 3565 0.84 20241128 11360 -68.35 20240412 3565 0.84 20241128 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
9 20241128 090803 57 100.00 KOSDAQ 기계.장비 N N N N N 3590 -15 5 -0.42 8996515 2499 5.01 3605 3645 3590 4685 2525 3605 3600.05 0.73 0 749 3778 3691 3633 3546 3488 3662 3517 52 1080 500 2520 5 1 10315513 370 6.75 0.54 12 0.02 532.00 6627.00 11360 20240412 -68.40 3575 20241127 0.42 11360 -68.40 20240412 3575 0.42 20241127 11360 -68.40 20240412 3575 0.42 20241127 4.62 N 089790 500 51 억 75169 N N 0 N 00 N
10 20241127 160745 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3605 -135 5 -3.61 179513415 49491 286.66 3715 3720 3575 4860 2620 3740 3627.19 0.86 0 -25310 3900 3820 3760 3680 3620 3860 3720 52 1120 500 2610 5 1 10315513 372 6.78 0.54 12 0.48 532.00 6627.00 11360 20240412 -68.27 3575 20241127 0.84 11360 -68.27 20240412 3575 0.84 20241127 11360 -68.27 20240412 3575 0.84 20241127 4.65 N 089790 500 51 억 88944 N N 0 N 00 N
11 20241127 150759 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3610 -130 5 -3.48 169762495 46789 271.00 3715 3720 3575 4860 2620 3740 3628.26 0.86 0 -23887 3900 3820 3760 3680 3620 3860 3720 52 1120 500 2610 5 1 10315513 372 6.79 0.54 12 0.45 532.00 6627.00 11360 20240412 -68.22 3575 20241127 0.98 11360 -68.22 20240412 3575 0.98 20241127 11360 -68.22 20240412 3575 0.98 20241127 4.65 N 089790 500 51 억 88944 N N 0 N 00 N
12 20241127 140759 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 3580 -160 5 -4.28 145226565 39948 231.38 3715 3720 3575 4860 2620 3740 3635.39 0.86 0 -18303 3900 3820 3760 3680 3620 3860 3720 52 1120 500 2610 5 1 10315513 369 6.73 0.54 12 0.39 532.00 6627.00 11360 20240412 -68.49 3575 20241127 0.14 11360 -68.49 20240412 3575 0.14 20241127 11360 -68.49 20240412 3575 0.14 20241127 4.65 N 089790 500 51 억 88944 N N 0 N 00 N