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
143540/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
20241128,160935,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,659,49,2,8.03,82135322,128632,123.99,610,660,607,793,427,610,638.37,0.26,0,13863,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,294,-2.28,0.96,12,0.29,-289.00,683.00,1399,20240404,-52.89,590,20241115,11.69,1399,-52.89,20240404,590,11.69,20241115,1399,-52.89,20240404,590,11.69,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,150952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,650,40,2,6.56,54637401,86284,83.17,610,660,607,793,427,610,633.23,0.26,0,8147,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,290,-2.25,0.95,12,0.19,-289.00,683.00,1399,20240404,-53.54,590,20241115,10.17,1399,-53.54,20240404,590,10.17,20241115,1399,-53.54,20240404,590,10.17,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,140948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,25,2,4.10,26662297,42892,41.34,610,635,607,793,427,610,621.61,0.26,0,-8462,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,283,-2.20,0.93,12,0.10,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,130947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,618,8,2,1.31,11826794,19177,18.49,610,634,607,793,427,610,616.72,0.26,0,-2428,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,276,-2.14,0.90,12,0.04,-289.00,683.00,1399,20240404,-55.83,590,20241115,4.75,1399,-55.83,20240404,590,4.75,20241115,1399,-55.83,20240404,590,4.75,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,120952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,624,14,2,2.30,11242724,18234,17.58,610,634,607,793,427,610,616.58,0.26,0,-2416,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,278,-2.16,0.91,12,0.04,-289.00,683.00,1399,20240404,-55.40,590,20241115,5.76,1399,-55.40,20240404,590,5.76,20241115,1399,-55.40,20240404,590,5.76,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,110954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,630,20,2,3.28,8011455,13074,12.60,610,630,607,793,427,610,612.78,0.26,0,-1466,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,281,-2.18,0.92,12,0.03,-289.00,683.00,1399,20240404,-54.97,590,20241115,6.78,1399,-54.97,20240404,590,6.78,20241115,1399,-54.97,20240404,590,6.78,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,100950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,610,0,3,0.00,4038948,6623,6.38,610,610,609,793,427,610,609.84,0.26,0,-1058,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,272,-2.11,0.89,12,0.01,-289.00,683.00,1399,20240404,-56.40,590,20241115,3.39,1399,-56.40,20240404,590,3.39,20241115,1399,-56.40,20240404,590,3.39,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241128,090947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,609,-1,5,-0.16,3274640,5369,5.18,610,610,609,793,427,610,609.92,0.26,0,-1053,632,621,608,597,584,614,590,223,183,500,420,1,1,44599895,272,-2.11,0.89,12,0.01,-289.00,683.00,1399,20240404,-56.47,590,20241115,3.22,1399,-56.47,20240404,590,3.22,20241115,1399,-56.47,20240404,590,3.22,20241115,0.33,N,143540,500,222 억,,116826,N,N,0,N,00,N
20241127,160925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,610,-5,5,-0.81,62697017,103743,132.50,613,619,595,799,431,615,604.35,0.26,0,688,631,623,608,600,585,627,604,223,184,500,430,1,1,44599895,272,-2.11,0.89,12,0.23,-289.00,683.00,1399,20240404,-56.40,590,20241115,3.39,1399,-56.40,20240404,590,3.39,20241115,1399,-56.40,20240404,590,3.39,20241115,0.33,N,143540,500,222 억,,116138,N,N,0,N,00,N
20241127,150944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,603,-12,5,-1.95,51181084,84770,108.27,613,619,595,799,431,615,603.76,0.26,0,1609,631,623,608,600,585,627,604,223,184,500,430,1,1,44599895,269,-2.09,0.88,12,0.19,-289.00,683.00,1399,20240404,-56.90,590,20241115,2.20,1399,-56.90,20240404,590,2.20,20241115,1399,-56.90,20240404,590,2.20,20241115,0.33,N,143540,500,222 억,,116138,N,N,0,N,00,N
20241127,140940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,596,-19,5,-3.09,47594252,78810,100.66,613,619,595,799,431,615,603.91,0.26,0,1793,631,623,608,600,585,627,604,223,184,500,430,1,1,44599895,266,-2.06,0.87,12,0.18,-289.00,683.00,1399,20240404,-57.40,590,20241115,1.02,1399,-57.40,20240404,590,1.02,20241115,1399,-57.40,20240404,590,1.02,20241115,0.33,N,143540,500,222 억,,116138,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 160935 57 100.00 KOSDAQ 기계.장비 N N N N N 659 49 2 8.03 82135322 128632 123.99 610 660 607 793 427 610 638.37 0.26 0 13863 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 294 -2.28 0.96 12 0.29 -289.00 683.00 1399 20240404 -52.89 590 20241115 11.69 1399 -52.89 20240404 590 11.69 20241115 1399 -52.89 20240404 590 11.69 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
3 20241128 150952 57 100.00 KOSDAQ 기계.장비 N N N N N 650 40 2 6.56 54637401 86284 83.17 610 660 607 793 427 610 633.23 0.26 0 8147 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 290 -2.25 0.95 12 0.19 -289.00 683.00 1399 20240404 -53.54 590 20241115 10.17 1399 -53.54 20240404 590 10.17 20241115 1399 -53.54 20240404 590 10.17 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
4 20241128 140948 57 100.00 KOSDAQ 기계.장비 N N N N N 635 25 2 4.10 26662297 42892 41.34 610 635 607 793 427 610 621.61 0.26 0 -8462 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 283 -2.20 0.93 12 0.10 -289.00 683.00 1399 20240404 -54.61 590 20241115 7.63 1399 -54.61 20240404 590 7.63 20241115 1399 -54.61 20240404 590 7.63 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
5 20241128 130947 57 100.00 KOSDAQ 기계.장비 N N N N N 618 8 2 1.31 11826794 19177 18.49 610 634 607 793 427 610 616.72 0.26 0 -2428 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 276 -2.14 0.90 12 0.04 -289.00 683.00 1399 20240404 -55.83 590 20241115 4.75 1399 -55.83 20240404 590 4.75 20241115 1399 -55.83 20240404 590 4.75 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
6 20241128 120952 57 100.00 KOSDAQ 기계.장비 N N N N N 624 14 2 2.30 11242724 18234 17.58 610 634 607 793 427 610 616.58 0.26 0 -2416 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 278 -2.16 0.91 12 0.04 -289.00 683.00 1399 20240404 -55.40 590 20241115 5.76 1399 -55.40 20240404 590 5.76 20241115 1399 -55.40 20240404 590 5.76 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
7 20241128 110954 57 100.00 KOSDAQ 기계.장비 N N N N N 630 20 2 3.28 8011455 13074 12.60 610 630 607 793 427 610 612.78 0.26 0 -1466 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 281 -2.18 0.92 12 0.03 -289.00 683.00 1399 20240404 -54.97 590 20241115 6.78 1399 -54.97 20240404 590 6.78 20241115 1399 -54.97 20240404 590 6.78 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
8 20241128 100950 57 100.00 KOSDAQ 기계.장비 N N N N N 610 0 3 0.00 4038948 6623 6.38 610 610 609 793 427 610 609.84 0.26 0 -1058 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 272 -2.11 0.89 12 0.01 -289.00 683.00 1399 20240404 -56.40 590 20241115 3.39 1399 -56.40 20240404 590 3.39 20241115 1399 -56.40 20240404 590 3.39 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
9 20241128 090947 57 100.00 KOSDAQ 기계.장비 N N N N N 609 -1 5 -0.16 3274640 5369 5.18 610 610 609 793 427 610 609.92 0.26 0 -1053 632 621 608 597 584 614 590 223 183 500 420 1 1 44599895 272 -2.11 0.89 12 0.01 -289.00 683.00 1399 20240404 -56.47 590 20241115 3.22 1399 -56.47 20240404 590 3.22 20241115 1399 -56.47 20240404 590 3.22 20241115 0.33 N 143540 500 222 억 116826 N N 0 N 00 N
10 20241127 160925 57 100.00 KOSDAQ 기계.장비 N N N N N 610 -5 5 -0.81 62697017 103743 132.50 613 619 595 799 431 615 604.35 0.26 0 688 631 623 608 600 585 627 604 223 184 500 430 1 1 44599895 272 -2.11 0.89 12 0.23 -289.00 683.00 1399 20240404 -56.40 590 20241115 3.39 1399 -56.40 20240404 590 3.39 20241115 1399 -56.40 20240404 590 3.39 20241115 0.33 N 143540 500 222 억 116138 N N 0 N 00 N
11 20241127 150944 57 100.00 KOSDAQ 기계.장비 N N N N N 603 -12 5 -1.95 51181084 84770 108.27 613 619 595 799 431 615 603.76 0.26 0 1609 631 623 608 600 585 627 604 223 184 500 430 1 1 44599895 269 -2.09 0.88 12 0.19 -289.00 683.00 1399 20240404 -56.90 590 20241115 2.20 1399 -56.90 20240404 590 2.20 20241115 1399 -56.90 20240404 590 2.20 20241115 0.33 N 143540 500 222 억 116138 N N 0 N 00 N
12 20241127 140940 57 100.00 KOSDAQ 기계.장비 N N N N N 596 -19 5 -3.09 47594252 78810 100.66 613 619 595 799 431 615 603.91 0.26 0 1793 631 623 608 600 585 627 604 223 184 500 430 1 1 44599895 266 -2.06 0.87 12 0.18 -289.00 683.00 1399 20240404 -57.40 590 20241115 1.02 1399 -57.40 20240404 590 1.02 20241115 1399 -57.40 20240404 590 1.02 20241115 0.33 N 143540 500 222 억 116138 N N 0 N 00 N