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
101170/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
20241128,160827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5700,340,2,6.34,14564035490,2526667,2056.68,5310,6140,5130,6960,3760,5360,5764.58,1.53,0,-133811,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,770,15.28,0.85,12,18.72,373.00,6742.00,9070,20240607,-37.16,4815,20241115,18.38,9070,-37.16,20240607,4815,18.38,20241115,9070,-37.16,20240607,4815,18.38,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,150844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5710,350,2,6.53,12745625530,2206572,1796.12,5310,6140,5130,6960,3760,5360,5776.21,1.53,0,-137482,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,771,15.31,0.85,12,16.34,373.00,6742.00,9070,20240607,-37.05,4815,20241115,18.59,9070,-37.05,20240607,4815,18.59,20241115,9070,-37.05,20240607,4815,18.59,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,140841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-210,5,-3.92,567973140,108963,88.69,5310,5330,5130,6960,3760,5360,5212.53,1.53,0,-20245,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,695,13.81,0.76,12,0.81,373.00,6742.00,9070,20240607,-43.22,4815,20241115,6.96,9070,-43.22,20240607,4815,6.96,20241115,9070,-43.22,20240607,4815,6.96,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,130839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,-180,5,-3.36,396567300,75691,61.61,5310,5330,5150,6960,3760,5360,5239.29,1.53,0,-24482,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,699,13.89,0.77,12,0.56,373.00,6742.00,9070,20240607,-42.89,4815,20241115,7.58,9070,-42.89,20240607,4815,7.58,20241115,9070,-42.89,20240607,4815,7.58,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-130,5,-2.43,272118950,51643,42.04,5310,5330,5200,6960,3760,5360,5269.23,1.53,0,-27560,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,706,14.02,0.78,12,0.38,373.00,6742.00,9070,20240607,-42.34,4815,20241115,8.62,9070,-42.34,20240607,4815,8.62,20241115,9070,-42.34,20240607,4815,8.62,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,110845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-120,5,-2.24,234113560,44356,36.11,5310,5330,5230,6960,3760,5360,5278.06,1.53,0,-25110,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,707,14.05,0.78,12,0.33,373.00,6742.00,9070,20240607,-42.23,4815,20241115,8.83,9070,-42.23,20240607,4815,8.83,20241115,9070,-42.23,20240607,4815,8.83,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,100842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,-70,5,-1.31,145008310,27407,22.31,5310,5330,5250,6960,3760,5360,5290.92,1.53,0,-14936,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,714,14.18,0.78,12,0.20,373.00,6742.00,9070,20240607,-41.68,4815,20241115,9.87,9070,-41.68,20240607,4815,9.87,20241115,9070,-41.68,20240607,4815,9.87,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241128,090840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-50,5,-0.93,24039050,4533,3.69,5310,5330,5280,6960,3760,5360,5303.12,1.53,0,-1214,5660,5510,5410,5260,5160,5460,5210,68,1600,500,3960,10,1,13500000,717,14.24,0.79,12,0.03,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.33,N,101170,500,67 억,,207017,N,N,0,N,00,N
20241127,160820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-150,5,-2.72,651188420,121045,128.20,5550,5560,5310,7160,3860,5510,5379.72,1.79,0,-34932,5683,5596,5483,5396,5283,5640,5440,68,1650,500,4070,10,1,13500000,724,14.37,0.80,12,0.90,373.00,6742.00,9070,20240607,-40.90,4815,20241115,11.32,9070,-40.90,20240607,4815,11.32,20241115,9070,-40.90,20240607,4815,11.32,20241115,4.41,N,101170,500,67 억,,241188,N,N,0,N,00,N
20241127,150836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-160,5,-2.90,591313440,109824,116.32,5550,5560,5320,7160,3860,5510,5384.19,1.79,0,-34439,5683,5596,5483,5396,5283,5640,5440,68,1650,500,4070,10,1,13500000,722,14.34,0.79,12,0.81,373.00,6742.00,9070,20240607,-41.01,4815,20241115,11.11,9070,-41.01,20240607,4815,11.11,20241115,9070,-41.01,20240607,4815,11.11,20241115,4.41,N,101170,500,67 억,,241188,N,N,0,N,00,N
20241127,140834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-170,5,-3.09,499174580,92555,98.03,5550,5560,5340,7160,3860,5510,5393.28,1.79,0,-35886,5683,5596,5483,5396,5283,5640,5440,68,1650,500,4070,10,1,13500000,721,14.32,0.79,12,0.69,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.41,N,101170,500,67 억,,241188,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 160827 57 100.00 KOSDAQ 기계.장비 N N N N N 5700 340 2 6.34 14564035490 2526667 2056.68 5310 6140 5130 6960 3760 5360 5764.58 1.53 0 -133811 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 770 15.28 0.85 12 18.72 373.00 6742.00 9070 20240607 -37.16 4815 20241115 18.38 9070 -37.16 20240607 4815 18.38 20241115 9070 -37.16 20240607 4815 18.38 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
3 20241128 150844 57 100.00 KOSDAQ 기계.장비 N N N N N 5710 350 2 6.53 12745625530 2206572 1796.12 5310 6140 5130 6960 3760 5360 5776.21 1.53 0 -137482 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 771 15.31 0.85 12 16.34 373.00 6742.00 9070 20240607 -37.05 4815 20241115 18.59 9070 -37.05 20240607 4815 18.59 20241115 9070 -37.05 20240607 4815 18.59 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
4 20241128 140841 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 -210 5 -3.92 567973140 108963 88.69 5310 5330 5130 6960 3760 5360 5212.53 1.53 0 -20245 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 695 13.81 0.76 12 0.81 373.00 6742.00 9070 20240607 -43.22 4815 20241115 6.96 9070 -43.22 20240607 4815 6.96 20241115 9070 -43.22 20240607 4815 6.96 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
5 20241128 130839 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 -180 5 -3.36 396567300 75691 61.61 5310 5330 5150 6960 3760 5360 5239.29 1.53 0 -24482 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 699 13.89 0.77 12 0.56 373.00 6742.00 9070 20240607 -42.89 4815 20241115 7.58 9070 -42.89 20240607 4815 7.58 20241115 9070 -42.89 20240607 4815 7.58 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
6 20241128 120843 57 100.00 KOSDAQ 기계.장비 N N N N N 5230 -130 5 -2.43 272118950 51643 42.04 5310 5330 5200 6960 3760 5360 5269.23 1.53 0 -27560 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 706 14.02 0.78 12 0.38 373.00 6742.00 9070 20240607 -42.34 4815 20241115 8.62 9070 -42.34 20240607 4815 8.62 20241115 9070 -42.34 20240607 4815 8.62 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
7 20241128 110845 57 100.00 KOSDAQ 기계.장비 N N N N N 5240 -120 5 -2.24 234113560 44356 36.11 5310 5330 5230 6960 3760 5360 5278.06 1.53 0 -25110 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 707 14.05 0.78 12 0.33 373.00 6742.00 9070 20240607 -42.23 4815 20241115 8.83 9070 -42.23 20240607 4815 8.83 20241115 9070 -42.23 20240607 4815 8.83 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
8 20241128 100842 57 100.00 KOSDAQ 기계.장비 N N N N N 5290 -70 5 -1.31 145008310 27407 22.31 5310 5330 5250 6960 3760 5360 5290.92 1.53 0 -14936 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 714 14.18 0.78 12 0.20 373.00 6742.00 9070 20240607 -41.68 4815 20241115 9.87 9070 -41.68 20240607 4815 9.87 20241115 9070 -41.68 20240607 4815 9.87 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
9 20241128 090840 57 100.00 KOSDAQ 기계.장비 N N N N N 5310 -50 5 -0.93 24039050 4533 3.69 5310 5330 5280 6960 3760 5360 5303.12 1.53 0 -1214 5660 5510 5410 5260 5160 5460 5210 68 1600 500 3960 10 1 13500000 717 14.24 0.79 12 0.03 373.00 6742.00 9070 20240607 -41.46 4815 20241115 10.28 9070 -41.46 20240607 4815 10.28 20241115 9070 -41.46 20240607 4815 10.28 20241115 4.33 N 101170 500 67 억 207017 N N 0 N 00 N
10 20241127 160820 57 100.00 KOSDAQ 기계.장비 N N N N N 5360 -150 5 -2.72 651188420 121045 128.20 5550 5560 5310 7160 3860 5510 5379.72 1.79 0 -34932 5683 5596 5483 5396 5283 5640 5440 68 1650 500 4070 10 1 13500000 724 14.37 0.80 12 0.90 373.00 6742.00 9070 20240607 -40.90 4815 20241115 11.32 9070 -40.90 20240607 4815 11.32 20241115 9070 -40.90 20240607 4815 11.32 20241115 4.41 N 101170 500 67 억 241188 N N 0 N 00 N
11 20241127 150836 57 100.00 KOSDAQ 기계.장비 N N N N N 5350 -160 5 -2.90 591313440 109824 116.32 5550 5560 5320 7160 3860 5510 5384.19 1.79 0 -34439 5683 5596 5483 5396 5283 5640 5440 68 1650 500 4070 10 1 13500000 722 14.34 0.79 12 0.81 373.00 6742.00 9070 20240607 -41.01 4815 20241115 11.11 9070 -41.01 20240607 4815 11.11 20241115 9070 -41.01 20240607 4815 11.11 20241115 4.41 N 101170 500 67 억 241188 N N 0 N 00 N
12 20241127 140834 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 -170 5 -3.09 499174580 92555 98.03 5550 5560 5340 7160 3860 5510 5393.28 1.79 0 -35886 5683 5596 5483 5396 5283 5640 5440 68 1650 500 4070 10 1 13500000 721 14.32 0.79 12 0.69 373.00 6742.00 9070 20240607 -41.12 4815 20241115 10.90 9070 -41.12 20240607 4815 10.90 20241115 9070 -41.12 20240607 4815 10.90 20241115 4.41 N 101170 500 67 억 241188 N N 0 N 00 N