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
138360/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
20241128,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,30031286,38064,55.18,788,795,786,1024,552,788,789.05,8.39,0,6894,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.08,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,26081830,33052,47.92,788,795,786,1024,552,788,789.12,8.39,0,6755,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.07,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,140940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,17594541,22277,32.30,788,795,788,1024,552,788,789.81,8.39,0,4881,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.05,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,130939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,1,2,0.13,11932660,15100,21.89,788,795,788,1024,552,788,790.24,8.39,0,2919,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.35,0.72,12,0.03,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1418,-44.36,20240222,731,7.93,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,120944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,2,2,0.25,9122511,11542,16.73,788,795,788,1024,552,788,790.38,8.39,0,1115,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,382,-14.36,0.72,12,0.02,-55.00,1091.00,1538,20231121,-48.63,731,20241114,8.07,1418,-44.29,20240222,731,8.07,20241114,1418,-44.29,20240222,731,8.07,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,110945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,3,2,0.38,6763480,8554,12.40,788,795,788,1024,552,788,790.68,8.39,0,-134,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,382,-14.38,0.73,12,0.02,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1418,-44.22,20240222,731,8.21,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,100942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,793,5,2,0.63,3842603,4851,7.03,788,795,788,1024,552,788,792.13,8.39,0,-165,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,383,-14.42,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.44,731,20241114,8.48,1418,-44.08,20240222,731,8.48,20241114,1418,-44.08,20240222,731,8.48,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241128,090939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,0,3,0.00,8668,11,0.02,788,788,788,1024,552,788,788.00,8.39,0,-1,794,790,786,782,778,789,781,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.00,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055192,N,N,0,N,00,N
20241127,160917,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,-3,5,-0.38,54398350,68973,70.61,790,790,782,1028,554,791,788.70,8.39,0,-1373,815,803,790,778,765,796,771,242,237,500,490,1,1,48348248,381,-14.33,0.72,12,0.14,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1418,-44.43,20240222,731,7.80,20241114,0.16,N,138360,500,241 억,,4055528,N,N,0,N,00,N
20241127,150936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,785,-6,5,-0.76,52979550,67173,68.76,790,790,782,1028,554,791,788.70,8.39,0,-1030,815,803,790,778,765,796,771,242,237,500,490,1,1,48348248,380,-14.27,0.72,12,0.14,-55.00,1091.00,1538,20231121,-48.96,731,20241114,7.39,1418,-44.64,20240222,731,7.39,20241114,1418,-44.64,20240222,731,7.39,20241114,0.16,N,138360,500,241 억,,4055528,N,N,0,N,00,N
20241127,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,-2,5,-0.25,29111118,36956,37.83,790,790,782,1028,554,791,787.72,8.39,0,-738,815,803,790,778,765,796,771,242,237,500,490,1,1,48348248,381,-14.35,0.72,12,0.08,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1418,-44.36,20240222,731,7.93,20241114,0.16,N,138360,500,241 억,,4055528,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 160927 57 100.00 KOSDAQ 기계.장비 N N N N N 788 0 3 0.00 30031286 38064 55.18 788 795 786 1024 552 788 789.05 8.39 0 6894 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 381 -14.33 0.72 12 0.08 -55.00 1091.00 1538 20231121 -48.76 731 20241114 7.80 1418 -44.43 20240222 731 7.80 20241114 1418 -44.43 20240222 731 7.80 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
3 20241128 150944 57 100.00 KOSDAQ 기계.장비 N N N N N 788 0 3 0.00 26081830 33052 47.92 788 795 786 1024 552 788 789.12 8.39 0 6755 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 381 -14.33 0.72 12 0.07 -55.00 1091.00 1538 20231121 -48.76 731 20241114 7.80 1418 -44.43 20240222 731 7.80 20241114 1418 -44.43 20240222 731 7.80 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
4 20241128 140940 57 100.00 KOSDAQ 기계.장비 N N N N N 788 0 3 0.00 17594541 22277 32.30 788 795 788 1024 552 788 789.81 8.39 0 4881 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 381 -14.33 0.72 12 0.05 -55.00 1091.00 1538 20231121 -48.76 731 20241114 7.80 1418 -44.43 20240222 731 7.80 20241114 1418 -44.43 20240222 731 7.80 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
5 20241128 130939 57 100.00 KOSDAQ 기계.장비 N N N N N 789 1 2 0.13 11932660 15100 21.89 788 795 788 1024 552 788 790.24 8.39 0 2919 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 381 -14.35 0.72 12 0.03 -55.00 1091.00 1538 20231121 -48.70 731 20241114 7.93 1418 -44.36 20240222 731 7.93 20241114 1418 -44.36 20240222 731 7.93 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
6 20241128 120944 57 100.00 KOSDAQ 기계.장비 N N N N N 790 2 2 0.25 9122511 11542 16.73 788 795 788 1024 552 788 790.38 8.39 0 1115 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 382 -14.36 0.72 12 0.02 -55.00 1091.00 1538 20231121 -48.63 731 20241114 8.07 1418 -44.29 20240222 731 8.07 20241114 1418 -44.29 20240222 731 8.07 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
7 20241128 110945 57 100.00 KOSDAQ 기계.장비 N N N N N 791 3 2 0.38 6763480 8554 12.40 788 795 788 1024 552 788 790.68 8.39 0 -134 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 382 -14.38 0.73 12 0.02 -55.00 1091.00 1538 20231121 -48.57 731 20241114 8.21 1418 -44.22 20240222 731 8.21 20241114 1418 -44.22 20240222 731 8.21 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
8 20241128 100942 57 100.00 KOSDAQ 기계.장비 N N N N N 793 5 2 0.63 3842603 4851 7.03 788 795 788 1024 552 788 792.13 8.39 0 -165 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 383 -14.42 0.73 12 0.01 -55.00 1091.00 1538 20231121 -48.44 731 20241114 8.48 1418 -44.08 20240222 731 8.48 20241114 1418 -44.08 20240222 731 8.48 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
9 20241128 090939 57 100.00 KOSDAQ 기계.장비 N N N N N 788 0 3 0.00 8668 11 0.02 788 788 788 1024 552 788 788.00 8.39 0 -1 794 790 786 782 778 789 781 242 236 500 480 1 1 48348248 381 -14.33 0.72 12 0.00 -55.00 1091.00 1538 20231121 -48.76 731 20241114 7.80 1418 -44.43 20240222 731 7.80 20241114 1418 -44.43 20240222 731 7.80 20241114 0.16 N 138360 500 241 억 4055192 N N 0 N 00 N
10 20241127 160917 57 100.00 KOSDAQ 기계.장비 N N N N N 788 -3 5 -0.38 54398350 68973 70.61 790 790 782 1028 554 791 788.70 8.39 0 -1373 815 803 790 778 765 796 771 242 237 500 490 1 1 48348248 381 -14.33 0.72 12 0.14 -55.00 1091.00 1538 20231121 -48.76 731 20241114 7.80 1418 -44.43 20240222 731 7.80 20241114 1418 -44.43 20240222 731 7.80 20241114 0.16 N 138360 500 241 억 4055528 N N 0 N 00 N
11 20241127 150936 57 100.00 KOSDAQ 기계.장비 N N N N N 785 -6 5 -0.76 52979550 67173 68.76 790 790 782 1028 554 791 788.70 8.39 0 -1030 815 803 790 778 765 796 771 242 237 500 490 1 1 48348248 380 -14.27 0.72 12 0.14 -55.00 1091.00 1538 20231121 -48.96 731 20241114 7.39 1418 -44.64 20240222 731 7.39 20241114 1418 -44.64 20240222 731 7.39 20241114 0.16 N 138360 500 241 억 4055528 N N 0 N 00 N
12 20241127 140932 57 100.00 KOSDAQ 기계.장비 N N N N N 789 -2 5 -0.25 29111118 36956 37.83 790 790 782 1028 554 791 787.72 8.39 0 -738 815 803 790 778 765 796 771 242 237 500 490 1 1 48348248 381 -14.35 0.72 12 0.08 -55.00 1091.00 1538 20231121 -48.70 731 20241114 7.93 1418 -44.36 20240222 731 7.93 20241114 1418 -44.36 20240222 731 7.93 20241114 0.16 N 138360 500 241 억 4055528 N N 0 N 00 N