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
101000/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
20241128,160826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,200,2,9.35,1429782435,626332,613.90,2135,2410,2135,2780,1500,2140,2283.05,0.81,0,110238,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,706,11.76,2.81,12,2.08,199.00,833.00,4225,20240327,-44.62,1863,20241011,25.60,4225,-44.62,20240327,1863,25.60,20241011,4225,-44.62,20240327,1863,25.60,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,150843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,160,2,7.48,1309706270,574812,563.40,2135,2410,2135,2780,1500,2140,2278.78,0.81,0,105143,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,693,11.56,2.76,12,1.91,199.00,833.00,4225,20240327,-45.56,1863,20241011,23.46,4225,-45.56,20240327,1863,23.46,20241011,4225,-45.56,20240327,1863,23.46,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,130,2,6.07,631950455,284399,278.75,2135,2275,2135,2780,1500,2140,2222.40,0.81,0,79872,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,684,11.41,2.73,12,0.94,199.00,833.00,4225,20240327,-46.27,1863,20241011,21.85,4225,-46.27,20240327,1863,21.85,20241011,4225,-46.27,20240327,1863,21.85,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,130838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,110,2,5.14,497873620,224858,220.39,2135,2270,2135,2780,1500,2140,2214.56,0.81,0,57670,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,678,11.31,2.70,12,0.75,199.00,833.00,4225,20240327,-46.75,1863,20241011,20.77,4225,-46.75,20240327,1863,20.77,20241011,4225,-46.75,20240327,1863,20.77,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,120842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,340687045,154898,151.82,2135,2240,2135,2780,1500,2140,2199.89,0.81,0,20763,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,671,11.18,2.67,12,0.51,199.00,833.00,4225,20240327,-47.34,1863,20241011,19.43,4225,-47.34,20240327,1863,19.43,20241011,4225,-47.34,20240327,1863,19.43,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,110844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,80,2,3.74,312149250,142011,139.19,2135,2240,2135,2780,1500,2140,2198.55,0.81,0,19432,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,669,11.16,2.67,12,0.47,199.00,833.00,4225,20240327,-47.46,1863,20241011,19.16,4225,-47.46,20240327,1863,19.16,20241011,4225,-47.46,20240327,1863,19.16,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,100841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,80,2,3.74,186149900,85083,83.39,2135,2225,2135,2780,1500,2140,2188.54,0.81,0,26832,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,669,11.16,2.67,12,0.28,199.00,833.00,4225,20240327,-47.46,1863,20241011,19.16,4225,-47.46,20240327,1863,19.16,20241011,4225,-47.46,20240327,1863,19.16,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241128,090839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,35,2,1.64,28530995,13238,12.98,2135,2175,2135,2780,1500,2140,2156.73,0.81,0,7076,2220,2180,2145,2105,2070,2200,2125,151,640,500,1280,5,1,30149619,656,10.93,2.61,12,0.04,199.00,833.00,4225,20240327,-48.52,1863,20241011,16.75,4225,-48.52,20240327,1863,16.75,20241011,4225,-48.52,20240327,1863,16.75,20241011,1.35,N,101000,500,150 억,,245666,N,N,0,N,00,N
20241127,160819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-10,5,-0.47,217655425,102025,53.18,2130,2185,2110,2795,1505,2150,2133.35,0.88,0,-21789,2246,2197,2111,2062,1976,2222,2087,151,645,500,1290,5,1,30149619,645,10.75,2.57,12,0.34,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.24,N,101000,500,150 억,,266631,N,N,0,N,00,N
20241127,150835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,-30,5,-1.40,167560425,78536,40.94,2130,2185,2110,2795,1505,2150,2133.55,0.88,0,-20403,2246,2197,2111,2062,1976,2222,2087,151,645,500,1290,5,1,30149619,639,10.65,2.55,12,0.26,199.00,833.00,4225,20240327,-49.82,1863,20241011,13.79,4225,-49.82,20240327,1863,13.79,20241011,4225,-49.82,20240327,1863,13.79,20241011,1.24,N,101000,500,150 억,,266631,N,N,0,N,00,N
20241127,140833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-10,5,-0.47,120080775,56309,29.35,2130,2185,2110,2795,1505,2150,2132.53,0.88,0,-17932,2246,2197,2111,2062,1976,2222,2087,151,645,500,1290,5,1,30149619,645,10.75,2.57,12,0.19,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.24,N,101000,500,150 억,,266631,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 160826 57 100.00 KOSDAQ 기계.장비 N N N N N 2340 200 2 9.35 1429782435 626332 613.90 2135 2410 2135 2780 1500 2140 2283.05 0.81 0 110238 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 706 11.76 2.81 12 2.08 199.00 833.00 4225 20240327 -44.62 1863 20241011 25.60 4225 -44.62 20240327 1863 25.60 20241011 4225 -44.62 20240327 1863 25.60 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
3 20241128 150843 57 100.00 KOSDAQ 기계.장비 N N N N N 2300 160 2 7.48 1309706270 574812 563.40 2135 2410 2135 2780 1500 2140 2278.78 0.81 0 105143 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 693 11.56 2.76 12 1.91 199.00 833.00 4225 20240327 -45.56 1863 20241011 23.46 4225 -45.56 20240327 1863 23.46 20241011 4225 -45.56 20240327 1863 23.46 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
4 20241128 140840 57 100.00 KOSDAQ 기계.장비 N N N N N 2270 130 2 6.07 631950455 284399 278.75 2135 2275 2135 2780 1500 2140 2222.40 0.81 0 79872 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 684 11.41 2.73 12 0.94 199.00 833.00 4225 20240327 -46.27 1863 20241011 21.85 4225 -46.27 20240327 1863 21.85 20241011 4225 -46.27 20240327 1863 21.85 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
5 20241128 130838 57 100.00 KOSDAQ 기계.장비 N N N N N 2250 110 2 5.14 497873620 224858 220.39 2135 2270 2135 2780 1500 2140 2214.56 0.81 0 57670 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 678 11.31 2.70 12 0.75 199.00 833.00 4225 20240327 -46.75 1863 20241011 20.77 4225 -46.75 20240327 1863 20.77 20241011 4225 -46.75 20240327 1863 20.77 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
6 20241128 120842 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 340687045 154898 151.82 2135 2240 2135 2780 1500 2140 2199.89 0.81 0 20763 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 671 11.18 2.67 12 0.51 199.00 833.00 4225 20240327 -47.34 1863 20241011 19.43 4225 -47.34 20240327 1863 19.43 20241011 4225 -47.34 20240327 1863 19.43 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
7 20241128 110844 57 100.00 KOSDAQ 기계.장비 N N N N N 2220 80 2 3.74 312149250 142011 139.19 2135 2240 2135 2780 1500 2140 2198.55 0.81 0 19432 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 669 11.16 2.67 12 0.47 199.00 833.00 4225 20240327 -47.46 1863 20241011 19.16 4225 -47.46 20240327 1863 19.16 20241011 4225 -47.46 20240327 1863 19.16 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
8 20241128 100841 57 100.00 KOSDAQ 기계.장비 N N N N N 2220 80 2 3.74 186149900 85083 83.39 2135 2225 2135 2780 1500 2140 2188.54 0.81 0 26832 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 669 11.16 2.67 12 0.28 199.00 833.00 4225 20240327 -47.46 1863 20241011 19.16 4225 -47.46 20240327 1863 19.16 20241011 4225 -47.46 20240327 1863 19.16 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
9 20241128 090839 57 100.00 KOSDAQ 기계.장비 N N N N N 2175 35 2 1.64 28530995 13238 12.98 2135 2175 2135 2780 1500 2140 2156.73 0.81 0 7076 2220 2180 2145 2105 2070 2200 2125 151 640 500 1280 5 1 30149619 656 10.93 2.61 12 0.04 199.00 833.00 4225 20240327 -48.52 1863 20241011 16.75 4225 -48.52 20240327 1863 16.75 20241011 4225 -48.52 20240327 1863 16.75 20241011 1.35 N 101000 500 150 억 245666 N N 0 N 00 N
10 20241127 160819 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 -10 5 -0.47 217655425 102025 53.18 2130 2185 2110 2795 1505 2150 2133.35 0.88 0 -21789 2246 2197 2111 2062 1976 2222 2087 151 645 500 1290 5 1 30149619 645 10.75 2.57 12 0.34 199.00 833.00 4225 20240327 -49.35 1863 20241011 14.87 4225 -49.35 20240327 1863 14.87 20241011 4225 -49.35 20240327 1863 14.87 20241011 1.24 N 101000 500 150 억 266631 N N 0 N 00 N
11 20241127 150835 57 100.00 KOSDAQ 기계.장비 N N N N N 2120 -30 5 -1.40 167560425 78536 40.94 2130 2185 2110 2795 1505 2150 2133.55 0.88 0 -20403 2246 2197 2111 2062 1976 2222 2087 151 645 500 1290 5 1 30149619 639 10.65 2.55 12 0.26 199.00 833.00 4225 20240327 -49.82 1863 20241011 13.79 4225 -49.82 20240327 1863 13.79 20241011 4225 -49.82 20240327 1863 13.79 20241011 1.24 N 101000 500 150 억 266631 N N 0 N 00 N
12 20241127 140833 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 -10 5 -0.47 120080775 56309 29.35 2130 2185 2110 2795 1505 2150 2132.53 0.88 0 -17932 2246 2197 2111 2062 1976 2222 2087 151 645 500 1290 5 1 30149619 645 10.75 2.57 12 0.19 199.00 833.00 4225 20240327 -49.35 1863 20241011 14.87 4225 -49.35 20240327 1863 14.87 20241011 4225 -49.35 20240327 1863 14.87 20241011 1.24 N 101000 500 150 억 266631 N N 0 N 00 N