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
089890/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
20241128,160752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7170,50,2,0.70,215061800,30168,34.73,7040,7250,7040,9250,4990,7120,7128.80,0.52,0,-4191,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1189,17.07,1.79,12,0.18,420.00,4006.00,21950,20240131,-67.33,6950,20241115,3.17,21950,-67.33,20240131,6950,3.17,20241115,21950,-67.33,20240131,6950,3.17,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,150808,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7170,50,2,0.70,212548240,29817,34.33,7040,7250,7040,9250,4990,7120,7128.42,0.52,0,-4029,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1189,17.07,1.79,12,0.18,420.00,4006.00,21950,20240131,-67.33,6950,20241115,3.17,21950,-67.33,20240131,6950,3.17,20241115,21950,-67.33,20240131,6950,3.17,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,140805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7180,60,2,0.84,192320820,26985,31.07,7040,7250,7040,9250,4990,7120,7126.95,0.52,0,-3652,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1191,17.10,1.79,12,0.16,420.00,4006.00,21950,20240131,-67.29,6950,20241115,3.31,21950,-67.29,20240131,6950,3.31,20241115,21950,-67.29,20240131,6950,3.31,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,130803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7190,70,2,0.98,169298270,23775,27.37,7040,7250,7040,9250,4990,7120,7120.85,0.52,0,-2871,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1192,17.12,1.79,12,0.14,420.00,4006.00,21950,20240131,-67.24,6950,20241115,3.45,21950,-67.24,20240131,6950,3.45,20241115,21950,-67.24,20240131,6950,3.45,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,120807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7180,60,2,0.84,142734140,20072,23.11,7040,7250,7040,9250,4990,7120,7111.11,0.52,0,-2016,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1191,17.10,1.79,12,0.12,420.00,4006.00,21950,20240131,-67.29,6950,20241115,3.31,21950,-67.29,20240131,6950,3.31,20241115,21950,-67.29,20240131,6950,3.31,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,110808,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7140,20,2,0.28,103745250,14633,16.85,7040,7190,7040,9250,4990,7120,7089.81,0.52,0,-3391,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1184,17.00,1.78,12,0.09,420.00,4006.00,21950,20240131,-67.47,6950,20241115,2.73,21950,-67.47,20240131,6950,2.73,20241115,21950,-67.47,20240131,6950,2.73,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,100806,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7100,-20,5,-0.28,53074570,7500,8.64,7040,7190,7040,9250,4990,7120,7076.61,0.52,0,-2266,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1178,16.90,1.77,12,0.05,420.00,4006.00,21950,20240131,-67.65,6950,20241115,2.16,21950,-67.65,20240131,6950,2.16,20241115,21950,-67.65,20240131,6950,2.16,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241128,090804,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7120,0,3,0.00,6326160,894,1.03,7040,7190,7040,9250,4990,7120,7076.24,0.52,0,140,7526,7322,7186,6982,6846,7255,6915,84,2130,500,5120,10,1,16584962,1181,16.95,1.78,12,0.01,420.00,4006.00,21950,20240131,-67.56,6950,20241115,2.45,21950,-67.56,20240131,6950,2.45,20241115,21950,-67.56,20240131,6950,2.45,20241115,2.44,N,089890,500,84 억,,86082,N,N,0,N,00,N
20241127,160746,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7120,-300,5,-4.04,620890650,86756,280.60,7350,7390,7050,9640,5200,7420,7156.70,0.70,0,-30059,7580,7500,7400,7320,7220,7540,7360,84,2220,500,5340,10,1,16584962,1181,16.95,1.78,12,0.52,420.00,4006.00,21950,20240131,-67.56,6950,20241115,2.45,21950,-67.56,20240131,6950,2.45,20241115,21950,-67.56,20240131,6950,2.45,20241115,2.42,N,089890,500,84 억,,116094,N,N,0,N,00,N
20241127,150759,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7060,-360,5,-4.85,585400550,81740,264.38,7350,7390,7060,9640,5200,7420,7161.67,0.70,0,-27531,7580,7500,7400,7320,7220,7540,7360,84,2220,500,5340,10,1,16584962,1171,16.81,1.76,12,0.49,420.00,4006.00,21950,20240131,-67.84,6950,20241115,1.58,21950,-67.84,20240131,6950,1.58,20241115,21950,-67.84,20240131,6950,1.58,20241115,2.42,N,089890,500,84 억,,116094,N,N,0,N,00,N
20241127,140800,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7100,-320,5,-4.31,504597000,70332,227.48,7350,7390,7100,9640,5200,7420,7174.42,0.70,0,-21645,7580,7500,7400,7320,7220,7540,7360,84,2220,500,5340,10,1,16584962,1178,16.90,1.77,12,0.42,420.00,4006.00,21950,20240131,-67.65,6950,20241115,2.16,21950,-67.65,20240131,6950,2.16,20241115,21950,-67.65,20240131,6950,2.16,20241115,2.42,N,089890,500,84 억,,116094,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 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7170 50 2 0.70 215061800 30168 34.73 7040 7250 7040 9250 4990 7120 7128.80 0.52 0 -4191 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1189 17.07 1.79 12 0.18 420.00 4006.00 21950 20240131 -67.33 6950 20241115 3.17 21950 -67.33 20240131 6950 3.17 20241115 21950 -67.33 20240131 6950 3.17 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
3 20241128 150808 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7170 50 2 0.70 212548240 29817 34.33 7040 7250 7040 9250 4990 7120 7128.42 0.52 0 -4029 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1189 17.07 1.79 12 0.18 420.00 4006.00 21950 20240131 -67.33 6950 20241115 3.17 21950 -67.33 20240131 6950 3.17 20241115 21950 -67.33 20240131 6950 3.17 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
4 20241128 140805 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7180 60 2 0.84 192320820 26985 31.07 7040 7250 7040 9250 4990 7120 7126.95 0.52 0 -3652 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1191 17.10 1.79 12 0.16 420.00 4006.00 21950 20240131 -67.29 6950 20241115 3.31 21950 -67.29 20240131 6950 3.31 20241115 21950 -67.29 20240131 6950 3.31 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
5 20241128 130803 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7190 70 2 0.98 169298270 23775 27.37 7040 7250 7040 9250 4990 7120 7120.85 0.52 0 -2871 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1192 17.12 1.79 12 0.14 420.00 4006.00 21950 20240131 -67.24 6950 20241115 3.45 21950 -67.24 20240131 6950 3.45 20241115 21950 -67.24 20240131 6950 3.45 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
6 20241128 120807 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7180 60 2 0.84 142734140 20072 23.11 7040 7250 7040 9250 4990 7120 7111.11 0.52 0 -2016 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1191 17.10 1.79 12 0.12 420.00 4006.00 21950 20240131 -67.29 6950 20241115 3.31 21950 -67.29 20240131 6950 3.31 20241115 21950 -67.29 20240131 6950 3.31 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
7 20241128 110808 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7140 20 2 0.28 103745250 14633 16.85 7040 7190 7040 9250 4990 7120 7089.81 0.52 0 -3391 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1184 17.00 1.78 12 0.09 420.00 4006.00 21950 20240131 -67.47 6950 20241115 2.73 21950 -67.47 20240131 6950 2.73 20241115 21950 -67.47 20240131 6950 2.73 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
8 20241128 100806 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7100 -20 5 -0.28 53074570 7500 8.64 7040 7190 7040 9250 4990 7120 7076.61 0.52 0 -2266 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1178 16.90 1.77 12 0.05 420.00 4006.00 21950 20240131 -67.65 6950 20241115 2.16 21950 -67.65 20240131 6950 2.16 20241115 21950 -67.65 20240131 6950 2.16 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
9 20241128 090804 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7120 0 3 0.00 6326160 894 1.03 7040 7190 7040 9250 4990 7120 7076.24 0.52 0 140 7526 7322 7186 6982 6846 7255 6915 84 2130 500 5120 10 1 16584962 1181 16.95 1.78 12 0.01 420.00 4006.00 21950 20240131 -67.56 6950 20241115 2.45 21950 -67.56 20240131 6950 2.45 20241115 21950 -67.56 20240131 6950 2.45 20241115 2.44 N 089890 500 84 억 86082 N N 0 N 00 N
10 20241127 160746 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7120 -300 5 -4.04 620890650 86756 280.60 7350 7390 7050 9640 5200 7420 7156.70 0.70 0 -30059 7580 7500 7400 7320 7220 7540 7360 84 2220 500 5340 10 1 16584962 1181 16.95 1.78 12 0.52 420.00 4006.00 21950 20240131 -67.56 6950 20241115 2.45 21950 -67.56 20240131 6950 2.45 20241115 21950 -67.56 20240131 6950 2.45 20241115 2.42 N 089890 500 84 억 116094 N N 0 N 00 N
11 20241127 150759 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7060 -360 5 -4.85 585400550 81740 264.38 7350 7390 7060 9640 5200 7420 7161.67 0.70 0 -27531 7580 7500 7400 7320 7220 7540 7360 84 2220 500 5340 10 1 16584962 1171 16.81 1.76 12 0.49 420.00 4006.00 21950 20240131 -67.84 6950 20241115 1.58 21950 -67.84 20240131 6950 1.58 20241115 21950 -67.84 20240131 6950 1.58 20241115 2.42 N 089890 500 84 억 116094 N N 0 N 00 N
12 20241127 140800 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 7100 -320 5 -4.31 504597000 70332 227.48 7350 7390 7100 9640 5200 7420 7174.42 0.70 0 -21645 7580 7500 7400 7320 7220 7540 7360 84 2220 500 5340 10 1 16584962 1178 16.90 1.77 12 0.42 420.00 4006.00 21950 20240131 -67.65 6950 20241115 2.16 21950 -67.65 20240131 6950 2.16 20241115 21950 -67.65 20240131 6950 2.16 20241115 2.42 N 089890 500 84 억 116094 N N 0 N 00 N