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
126880/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
20241128,160913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3325,50,2,1.53,87714025,26429,112.97,3255,3375,3230,4255,2295,3275,3318.80,1.69,0,-1430,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,772,20.40,0.67,12,0.11,163.00,4942.00,5530,20240110,-39.87,2900,20240805,14.66,5530,-39.87,20240110,2900,14.66,20240805,5530,-39.87,20240110,2900,14.66,20240805,3.31,N,126880,500,116 억,,392746,N,N,24,N,00,N
20241128,150930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,35,2,1.07,81787540,24643,105.34,3255,3375,3230,4255,2295,3275,3318.91,1.69,0,-1072,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,768,20.31,0.67,12,0.11,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,140926,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,45,2,1.37,66639555,20074,85.81,3255,3375,3230,4255,2295,3275,3319.71,1.69,0,-1298,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,770,20.37,0.67,12,0.09,163.00,4942.00,5530,20240110,-39.96,2900,20240805,14.48,5530,-39.96,20240110,2900,14.48,20240805,5530,-39.96,20240110,2900,14.48,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,130924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,45,2,1.37,65796775,19820,84.72,3255,3375,3230,4255,2295,3275,3319.73,1.69,0,-1286,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,770,20.37,0.67,12,0.09,163.00,4942.00,5530,20240110,-39.96,2900,20240805,14.48,5530,-39.96,20240110,2900,14.48,20240805,5530,-39.96,20240110,2900,14.48,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,120929,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3330,55,2,1.68,60252435,18152,77.59,3255,3375,3230,4255,2295,3275,3319.34,1.69,0,-671,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,773,20.43,0.67,12,0.08,163.00,4942.00,5530,20240110,-39.78,2900,20240805,14.83,5530,-39.78,20240110,2900,14.83,20240805,5530,-39.78,20240110,2900,14.83,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,110931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3335,60,2,1.83,53900970,16240,69.42,3255,3375,3230,4255,2295,3275,3319.04,1.69,0,543,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,774,20.46,0.67,12,0.07,163.00,4942.00,5530,20240110,-39.69,2900,20240805,15.00,5530,-39.69,20240110,2900,15.00,20240805,5530,-39.69,20240110,2900,15.00,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,100928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3350,75,2,2.29,36180985,10907,46.62,3255,3375,3230,4255,2295,3275,3317.25,1.69,0,4522,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,777,20.55,0.68,12,0.05,163.00,4942.00,5530,20240110,-39.42,2900,20240805,15.52,5530,-39.42,20240110,2900,15.52,20240805,5530,-39.42,20240110,2900,15.52,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241128,090925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-20,5,-0.61,4822645,1483,6.34,3255,3255,3230,4255,2295,3275,3251.86,1.69,0,-213,3425,3350,3295,3220,3165,3322,3192,116,980,500,2350,5,1,23204903,755,19.97,0.66,12,0.01,163.00,4942.00,5530,20240110,-41.14,2900,20240805,12.24,5530,-41.14,20240110,2900,12.24,20240805,5530,-41.14,20240110,2900,12.24,20240805,3.31,N,126880,500,116 억,,392746,N,N,9,N,00,N
20241127,160904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,-5,5,-0.15,72691450,22257,45.31,3290,3370,3240,4260,2300,3280,3266.00,1.70,0,-1713,3373,3326,3293,3246,3213,3310,3230,116,980,500,2360,5,1,23204903,760,20.09,0.66,12,0.10,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.31,N,126880,500,116 억,,394440,N,N,9,N,00,N
20241127,150922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3280,0,3,0.00,71801715,21985,44.75,3290,3370,3240,4260,2300,3280,3265.94,1.70,0,-1623,3373,3326,3293,3246,3213,3310,3230,116,980,500,2360,5,1,23204903,761,20.12,0.66,12,0.09,163.00,4942.00,5530,20240110,-40.69,2900,20240805,13.10,5530,-40.69,20240110,2900,13.10,20240805,5530,-40.69,20240110,2900,13.10,20240805,3.31,N,126880,500,116 억,,394440,N,N,38,N,00,N
20241127,140918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3310,30,2,0.91,69512840,21285,43.33,3290,3370,3240,4260,2300,3280,3265.81,1.70,0,-1599,3373,3326,3293,3246,3213,3310,3230,116,980,500,2360,5,1,23204903,768,20.31,0.67,12,0.09,163.00,4942.00,5530,20240110,-40.14,2900,20240805,14.14,5530,-40.14,20240110,2900,14.14,20240805,5530,-40.14,20240110,2900,14.14,20240805,3.31,N,126880,500,116 억,,394440,N,N,38,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 160913 57 100.00 KOSDAQ 기계.장비 N N N N N 3325 50 2 1.53 87714025 26429 112.97 3255 3375 3230 4255 2295 3275 3318.80 1.69 0 -1430 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 772 20.40 0.67 12 0.11 163.00 4942.00 5530 20240110 -39.87 2900 20240805 14.66 5530 -39.87 20240110 2900 14.66 20240805 5530 -39.87 20240110 2900 14.66 20240805 3.31 N 126880 500 116 억 392746 N N 24 N 00 N
3 20241128 150930 57 100.00 KOSDAQ 기계.장비 N N N N N 3310 35 2 1.07 81787540 24643 105.34 3255 3375 3230 4255 2295 3275 3318.91 1.69 0 -1072 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 768 20.31 0.67 12 0.11 163.00 4942.00 5530 20240110 -40.14 2900 20240805 14.14 5530 -40.14 20240110 2900 14.14 20240805 5530 -40.14 20240110 2900 14.14 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
4 20241128 140926 57 100.00 KOSDAQ 기계.장비 N N N N N 3320 45 2 1.37 66639555 20074 85.81 3255 3375 3230 4255 2295 3275 3319.71 1.69 0 -1298 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 770 20.37 0.67 12 0.09 163.00 4942.00 5530 20240110 -39.96 2900 20240805 14.48 5530 -39.96 20240110 2900 14.48 20240805 5530 -39.96 20240110 2900 14.48 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
5 20241128 130924 57 100.00 KOSDAQ 기계.장비 N N N N N 3320 45 2 1.37 65796775 19820 84.72 3255 3375 3230 4255 2295 3275 3319.73 1.69 0 -1286 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 770 20.37 0.67 12 0.09 163.00 4942.00 5530 20240110 -39.96 2900 20240805 14.48 5530 -39.96 20240110 2900 14.48 20240805 5530 -39.96 20240110 2900 14.48 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
6 20241128 120929 57 100.00 KOSDAQ 기계.장비 N N N N N 3330 55 2 1.68 60252435 18152 77.59 3255 3375 3230 4255 2295 3275 3319.34 1.69 0 -671 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 773 20.43 0.67 12 0.08 163.00 4942.00 5530 20240110 -39.78 2900 20240805 14.83 5530 -39.78 20240110 2900 14.83 20240805 5530 -39.78 20240110 2900 14.83 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
7 20241128 110931 57 100.00 KOSDAQ 기계.장비 N N N N N 3335 60 2 1.83 53900970 16240 69.42 3255 3375 3230 4255 2295 3275 3319.04 1.69 0 543 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 774 20.46 0.67 12 0.07 163.00 4942.00 5530 20240110 -39.69 2900 20240805 15.00 5530 -39.69 20240110 2900 15.00 20240805 5530 -39.69 20240110 2900 15.00 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
8 20241128 100928 57 100.00 KOSDAQ 기계.장비 N N N N N 3350 75 2 2.29 36180985 10907 46.62 3255 3375 3230 4255 2295 3275 3317.25 1.69 0 4522 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 777 20.55 0.68 12 0.05 163.00 4942.00 5530 20240110 -39.42 2900 20240805 15.52 5530 -39.42 20240110 2900 15.52 20240805 5530 -39.42 20240110 2900 15.52 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
9 20241128 090925 57 100.00 KOSDAQ 기계.장비 N N N N N 3255 -20 5 -0.61 4822645 1483 6.34 3255 3255 3230 4255 2295 3275 3251.86 1.69 0 -213 3425 3350 3295 3220 3165 3322 3192 116 980 500 2350 5 1 23204903 755 19.97 0.66 12 0.01 163.00 4942.00 5530 20240110 -41.14 2900 20240805 12.24 5530 -41.14 20240110 2900 12.24 20240805 5530 -41.14 20240110 2900 12.24 20240805 3.31 N 126880 500 116 억 392746 N N 9 N 00 N
10 20241127 160904 57 100.00 KOSDAQ 기계.장비 N N N N N 3275 -5 5 -0.15 72691450 22257 45.31 3290 3370 3240 4260 2300 3280 3266.00 1.70 0 -1713 3373 3326 3293 3246 3213 3310 3230 116 980 500 2360 5 1 23204903 760 20.09 0.66 12 0.10 163.00 4942.00 5530 20240110 -40.78 2900 20240805 12.93 5530 -40.78 20240110 2900 12.93 20240805 5530 -40.78 20240110 2900 12.93 20240805 3.31 N 126880 500 116 억 394440 N N 9 N 00 N
11 20241127 150922 57 100.00 KOSDAQ 기계.장비 N N N N N 3280 0 3 0.00 71801715 21985 44.75 3290 3370 3240 4260 2300 3280 3265.94 1.70 0 -1623 3373 3326 3293 3246 3213 3310 3230 116 980 500 2360 5 1 23204903 761 20.12 0.66 12 0.09 163.00 4942.00 5530 20240110 -40.69 2900 20240805 13.10 5530 -40.69 20240110 2900 13.10 20240805 5530 -40.69 20240110 2900 13.10 20240805 3.31 N 126880 500 116 억 394440 N N 38 N 00 N
12 20241127 140918 57 100.00 KOSDAQ 기계.장비 N N N N N 3310 30 2 0.91 69512840 21285 43.33 3290 3370 3240 4260 2300 3280 3265.81 1.70 0 -1599 3373 3326 3293 3246 3213 3310 3230 116 980 500 2360 5 1 23204903 768 20.31 0.67 12 0.09 163.00 4942.00 5530 20240110 -40.14 2900 20240805 14.14 5530 -40.14 20240110 2900 14.14 20240805 5530 -40.14 20240110 2900 14.14 20240805 3.31 N 126880 500 116 억 394440 N N 38 N 00 N