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
099440/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
20241128,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-5,5,-0.15,1281114010,380844,64.53,3395,3440,3320,4385,2365,3375,3363.88,1.68,0,12020,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1356,8.14,1.05,12,0.95,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.11,N,099440,500,201 억,,674401,N,N,2202,N,00,N
20241128,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3370,-5,5,-0.15,1256394350,373514,63.29,3395,3440,3320,4385,2365,3375,3363.71,1.68,0,11925,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1356,8.14,1.05,12,0.93,414.00,3196.00,5240,20240112,-35.69,2580,20240805,30.62,5240,-35.69,20240112,2580,30.62,20240805,5240,-35.69,20240112,2580,30.62,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3365,-10,5,-0.30,1166051570,346749,58.75,3395,3440,3320,4385,2365,3375,3362.81,1.68,0,12233,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1354,8.13,1.05,12,0.86,414.00,3196.00,5240,20240112,-35.78,2580,20240805,30.43,5240,-35.78,20240112,2580,30.43,20240805,5240,-35.78,20240112,2580,30.43,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,130834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,0,3,0.00,941495850,279948,47.43,3395,3440,3320,4385,2365,3375,3363.11,1.68,0,-15068,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1358,8.15,1.06,12,0.70,414.00,3196.00,5240,20240112,-35.59,2580,20240805,30.81,5240,-35.59,20240112,2580,30.81,20240805,5240,-35.59,20240112,2580,30.81,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,120837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3395,20,2,0.59,869443980,258635,43.82,3395,3440,3320,4385,2365,3375,3361.66,1.68,0,-10021,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1366,8.20,1.06,12,0.64,414.00,3196.00,5240,20240112,-35.21,2580,20240805,31.59,5240,-35.21,20240112,2580,31.59,20240805,5240,-35.21,20240112,2580,31.59,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,110840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3340,-35,5,-1.04,484909230,144889,24.55,3395,3400,3320,4385,2365,3375,3346.76,1.68,0,-4421,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1344,8.07,1.05,12,0.36,414.00,3196.00,5240,20240112,-36.26,2580,20240805,29.46,5240,-36.26,20240112,2580,29.46,20240805,5240,-36.26,20240112,2580,29.46,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,100837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3355,-20,5,-0.59,373869185,111667,18.92,3395,3400,3320,4385,2365,3375,3348.07,1.68,0,-8208,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1350,8.10,1.05,12,0.28,414.00,3196.00,5240,20240112,-35.97,2580,20240805,30.04,5240,-35.97,20240112,2580,30.04,20240805,5240,-35.97,20240112,2580,30.04,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241128,090834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,-25,5,-0.74,109080035,32413,5.49,3395,3400,3340,4385,2365,3375,3365.32,1.68,0,-20611,3495,3435,3380,3320,3265,3465,3350,201,1010,500,2430,5,1,40243394,1348,8.09,1.05,12,0.08,414.00,3196.00,5240,20240112,-36.07,2580,20240805,29.84,5240,-36.07,20240112,2580,29.84,20240805,5240,-36.07,20240112,2580,29.84,20240805,2.11,N,099440,500,201 억,,674401,N,N,69,N,00,N
20241127,160815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,5,2,0.15,1975382500,584164,60.87,3325,3440,3325,4380,2360,3370,3381.57,1.71,0,-16418,3500,3435,3325,3260,3150,3467,3292,201,1010,500,2420,5,1,40243394,1358,8.15,1.06,12,1.45,414.00,3196.00,5240,20240112,-35.59,2580,20240805,30.81,5240,-35.59,20240112,2580,30.81,20240805,5240,-35.59,20240112,2580,30.81,20240805,2.14,N,099440,500,201 억,,689760,N,N,69,N,00,N
20241127,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3375,5,2,0.15,1895104385,560377,58.40,3325,3440,3325,4380,2360,3370,3381.84,1.71,0,-17322,3500,3435,3325,3260,3150,3467,3292,201,1010,500,2420,5,1,40243394,1358,8.15,1.06,12,1.39,414.00,3196.00,5240,20240112,-35.59,2580,20240805,30.81,5240,-35.59,20240112,2580,30.81,20240805,5240,-35.59,20240112,2580,30.81,20240805,2.14,N,099440,500,201 억,,689760,N,N,296,N,00,N
20241127,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3390,20,2,0.59,1613332400,477251,49.73,3325,3440,3325,4380,2360,3370,3380.47,1.71,0,-7629,3500,3435,3325,3260,3150,3467,3292,201,1010,500,2420,5,1,40243394,1364,8.19,1.06,12,1.19,414.00,3196.00,5240,20240112,-35.31,2580,20240805,31.40,5240,-35.31,20240112,2580,31.40,20240805,5240,-35.31,20240112,2580,31.40,20240805,2.14,N,099440,500,201 억,,689760,N,N,296,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 160822 57 100.00 KOSDAQ 기계.장비 N N N N N 3370 -5 5 -0.15 1281114010 380844 64.53 3395 3440 3320 4385 2365 3375 3363.88 1.68 0 12020 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1356 8.14 1.05 12 0.95 414.00 3196.00 5240 20240112 -35.69 2580 20240805 30.62 5240 -35.69 20240112 2580 30.62 20240805 5240 -35.69 20240112 2580 30.62 20240805 2.11 N 099440 500 201 억 674401 N N 2202 N 00 N
3 20241128 150839 57 100.00 KOSDAQ 기계.장비 N N N N N 3370 -5 5 -0.15 1256394350 373514 63.29 3395 3440 3320 4385 2365 3375 3363.71 1.68 0 11925 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1356 8.14 1.05 12 0.93 414.00 3196.00 5240 20240112 -35.69 2580 20240805 30.62 5240 -35.69 20240112 2580 30.62 20240805 5240 -35.69 20240112 2580 30.62 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
4 20241128 140835 57 100.00 KOSDAQ 기계.장비 N N N N N 3365 -10 5 -0.30 1166051570 346749 58.75 3395 3440 3320 4385 2365 3375 3362.81 1.68 0 12233 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1354 8.13 1.05 12 0.86 414.00 3196.00 5240 20240112 -35.78 2580 20240805 30.43 5240 -35.78 20240112 2580 30.43 20240805 5240 -35.78 20240112 2580 30.43 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
5 20241128 130834 57 100.00 KOSDAQ 기계.장비 N N N N N 3375 0 3 0.00 941495850 279948 47.43 3395 3440 3320 4385 2365 3375 3363.11 1.68 0 -15068 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1358 8.15 1.06 12 0.70 414.00 3196.00 5240 20240112 -35.59 2580 20240805 30.81 5240 -35.59 20240112 2580 30.81 20240805 5240 -35.59 20240112 2580 30.81 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
6 20241128 120837 57 100.00 KOSDAQ 기계.장비 N N N N N 3395 20 2 0.59 869443980 258635 43.82 3395 3440 3320 4385 2365 3375 3361.66 1.68 0 -10021 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1366 8.20 1.06 12 0.64 414.00 3196.00 5240 20240112 -35.21 2580 20240805 31.59 5240 -35.21 20240112 2580 31.59 20240805 5240 -35.21 20240112 2580 31.59 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
7 20241128 110840 57 100.00 KOSDAQ 기계.장비 N N N N N 3340 -35 5 -1.04 484909230 144889 24.55 3395 3400 3320 4385 2365 3375 3346.76 1.68 0 -4421 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1344 8.07 1.05 12 0.36 414.00 3196.00 5240 20240112 -36.26 2580 20240805 29.46 5240 -36.26 20240112 2580 29.46 20240805 5240 -36.26 20240112 2580 29.46 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
8 20241128 100837 57 100.00 KOSDAQ 기계.장비 N N N N N 3355 -20 5 -0.59 373869185 111667 18.92 3395 3400 3320 4385 2365 3375 3348.07 1.68 0 -8208 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1350 8.10 1.05 12 0.28 414.00 3196.00 5240 20240112 -35.97 2580 20240805 30.04 5240 -35.97 20240112 2580 30.04 20240805 5240 -35.97 20240112 2580 30.04 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
9 20241128 090834 57 100.00 KOSDAQ 기계.장비 N N N N N 3350 -25 5 -0.74 109080035 32413 5.49 3395 3400 3340 4385 2365 3375 3365.32 1.68 0 -20611 3495 3435 3380 3320 3265 3465 3350 201 1010 500 2430 5 1 40243394 1348 8.09 1.05 12 0.08 414.00 3196.00 5240 20240112 -36.07 2580 20240805 29.84 5240 -36.07 20240112 2580 29.84 20240805 5240 -36.07 20240112 2580 29.84 20240805 2.11 N 099440 500 201 억 674401 N N 69 N 00 N
10 20241127 160815 57 100.00 KOSDAQ 기계.장비 N N N N N 3375 5 2 0.15 1975382500 584164 60.87 3325 3440 3325 4380 2360 3370 3381.57 1.71 0 -16418 3500 3435 3325 3260 3150 3467 3292 201 1010 500 2420 5 1 40243394 1358 8.15 1.06 12 1.45 414.00 3196.00 5240 20240112 -35.59 2580 20240805 30.81 5240 -35.59 20240112 2580 30.81 20240805 5240 -35.59 20240112 2580 30.81 20240805 2.14 N 099440 500 201 억 689760 N N 69 N 00 N
11 20241127 150830 57 100.00 KOSDAQ 기계.장비 N N N N N 3375 5 2 0.15 1895104385 560377 58.40 3325 3440 3325 4380 2360 3370 3381.84 1.71 0 -17322 3500 3435 3325 3260 3150 3467 3292 201 1010 500 2420 5 1 40243394 1358 8.15 1.06 12 1.39 414.00 3196.00 5240 20240112 -35.59 2580 20240805 30.81 5240 -35.59 20240112 2580 30.81 20240805 5240 -35.59 20240112 2580 30.81 20240805 2.14 N 099440 500 201 억 689760 N N 296 N 00 N
12 20241127 140829 57 100.00 KOSDAQ 기계.장비 N N N N N 3390 20 2 0.59 1613332400 477251 49.73 3325 3440 3325 4380 2360 3370 3380.47 1.71 0 -7629 3500 3435 3325 3260 3150 3467 3292 201 1010 500 2420 5 1 40243394 1364 8.19 1.06 12 1.19 414.00 3196.00 5240 20240112 -35.31 2580 20240805 31.40 5240 -35.31 20240112 2580 31.40 20240805 5240 -35.31 20240112 2580 31.40 20240805 2.14 N 099440 500 201 억 689760 N N 296 N 00 N