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
159010/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
20241128,160945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,-40,5,-0.85,114878295,25046,51.93,4695,4695,4550,6100,3290,4695,4586.61,0.39,0,-1372,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,621,17.37,1.04,12,0.19,268.00,4460.00,12700,20240409,-63.35,4535,20241120,2.65,12700,-63.35,20240409,4535,2.65,20241120,12700,-63.35,20240409,4535,2.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,151004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,-85,5,-1.81,109927485,23974,49.71,4695,4695,4550,6100,3290,4695,4585.28,0.39,0,-1301,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,615,17.20,1.03,12,0.18,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,141000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,-130,5,-2.77,98852615,21561,44.70,4695,4695,4550,6100,3290,4695,4584.79,0.39,0,-2154,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,609,17.03,1.02,12,0.16,268.00,4460.00,12700,20240409,-64.06,4535,20241120,0.66,12700,-64.06,20240409,4535,0.66,20241120,12700,-64.06,20240409,4535,0.66,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,130958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,-95,5,-2.02,46808060,10156,21.06,4695,4695,4580,6100,3290,4695,4608.91,0.39,0,-3112,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,613,17.16,1.03,12,0.08,268.00,4460.00,12700,20240409,-63.78,4535,20241120,1.43,12700,-63.78,20240409,4535,1.43,20241120,12700,-63.78,20240409,4535,1.43,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,121003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,-85,5,-1.81,37278180,8083,16.76,4695,4695,4580,6100,3290,4695,4611.92,0.39,0,-2773,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,615,17.20,1.03,12,0.06,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,111005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,-85,5,-1.81,31404260,6810,14.12,4695,4695,4580,6100,3290,4695,4611.49,0.39,0,-2561,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,615,17.20,1.03,12,0.05,268.00,4460.00,12700,20240409,-63.70,4535,20241120,1.65,12700,-63.70,20240409,4535,1.65,20241120,12700,-63.70,20240409,4535,1.65,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,101001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,-70,5,-1.49,16395370,3550,7.36,4695,4695,4580,6100,3290,4695,4618.41,0.39,0,-1231,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,617,17.26,1.04,12,0.03,268.00,4460.00,12700,20240409,-63.58,4535,20241120,1.98,12700,-63.58,20240409,4535,1.98,20241120,12700,-63.58,20240409,4535,1.98,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241128,090957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4625,-70,5,-1.49,1245375,269,0.56,4695,4695,4615,6100,3290,4695,4629.65,0.39,0,26,4928,4811,4728,4611,4528,4770,4570,67,1405,500,3280,5,1,13334739,617,17.26,1.04,12,0.00,268.00,4460.00,12700,20240409,-63.58,4535,20241120,1.98,12700,-63.58,20240409,4535,1.98,20241120,12700,-63.58,20240409,4535,1.98,20241120,1.14,N,159010,500,66 억,,51524,N,N,0,N,00,N
20241127,160936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4695,-90,5,-1.88,227416455,48229,236.72,4720,4845,4645,6220,3350,4785,4715.35,0.35,0,-1020,4991,4887,4781,4677,4571,4890,4680,67,1435,500,3340,5,1,13334739,626,17.52,1.05,12,0.36,268.00,4460.00,12700,20240409,-63.03,4535,20241120,3.53,12700,-63.03,20240409,4535,3.53,20241120,12700,-63.03,20240409,4535,3.53,20241120,1.14,N,159010,500,66 억,,46647,N,N,0,N,00,N
20241127,150955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4725,-60,5,-1.25,222177375,47116,231.26,4720,4845,4645,6220,3350,4785,4715.54,0.35,0,-596,4991,4887,4781,4677,4571,4890,4680,67,1435,500,3340,5,1,13334739,630,17.63,1.06,12,0.35,268.00,4460.00,12700,20240409,-62.80,4535,20241120,4.19,12700,-62.80,20240409,4535,4.19,20241120,12700,-62.80,20240409,4535,4.19,20241120,1.14,N,159010,500,66 억,,46647,N,N,0,N,00,N
20241127,140951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,-95,5,-1.99,212108925,44974,220.74,4720,4845,4645,6220,3350,4785,4716.26,0.35,0,162,4991,4887,4781,4677,4571,4890,4680,67,1435,500,3340,5,1,13334739,625,17.50,1.05,12,0.34,268.00,4460.00,12700,20240409,-63.07,4535,20241120,3.42,12700,-63.07,20240409,4535,3.42,20241120,12700,-63.07,20240409,4535,3.42,20241120,1.14,N,159010,500,66 억,,46647,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 160945 57 100.00 KOSDAQ 기계.장비 N N N N N 4655 -40 5 -0.85 114878295 25046 51.93 4695 4695 4550 6100 3290 4695 4586.61 0.39 0 -1372 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 621 17.37 1.04 12 0.19 268.00 4460.00 12700 20240409 -63.35 4535 20241120 2.65 12700 -63.35 20240409 4535 2.65 20241120 12700 -63.35 20240409 4535 2.65 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
3 20241128 151004 57 100.00 KOSDAQ 기계.장비 N N N N N 4610 -85 5 -1.81 109927485 23974 49.71 4695 4695 4550 6100 3290 4695 4585.28 0.39 0 -1301 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 615 17.20 1.03 12 0.18 268.00 4460.00 12700 20240409 -63.70 4535 20241120 1.65 12700 -63.70 20240409 4535 1.65 20241120 12700 -63.70 20240409 4535 1.65 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
4 20241128 141000 57 100.00 KOSDAQ 기계.장비 N N N N N 4565 -130 5 -2.77 98852615 21561 44.70 4695 4695 4550 6100 3290 4695 4584.79 0.39 0 -2154 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 609 17.03 1.02 12 0.16 268.00 4460.00 12700 20240409 -64.06 4535 20241120 0.66 12700 -64.06 20240409 4535 0.66 20241120 12700 -64.06 20240409 4535 0.66 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
5 20241128 130958 57 100.00 KOSDAQ 기계.장비 N N N N N 4600 -95 5 -2.02 46808060 10156 21.06 4695 4695 4580 6100 3290 4695 4608.91 0.39 0 -3112 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 613 17.16 1.03 12 0.08 268.00 4460.00 12700 20240409 -63.78 4535 20241120 1.43 12700 -63.78 20240409 4535 1.43 20241120 12700 -63.78 20240409 4535 1.43 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
6 20241128 121003 57 100.00 KOSDAQ 기계.장비 N N N N N 4610 -85 5 -1.81 37278180 8083 16.76 4695 4695 4580 6100 3290 4695 4611.92 0.39 0 -2773 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 615 17.20 1.03 12 0.06 268.00 4460.00 12700 20240409 -63.70 4535 20241120 1.65 12700 -63.70 20240409 4535 1.65 20241120 12700 -63.70 20240409 4535 1.65 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
7 20241128 111005 57 100.00 KOSDAQ 기계.장비 N N N N N 4610 -85 5 -1.81 31404260 6810 14.12 4695 4695 4580 6100 3290 4695 4611.49 0.39 0 -2561 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 615 17.20 1.03 12 0.05 268.00 4460.00 12700 20240409 -63.70 4535 20241120 1.65 12700 -63.70 20240409 4535 1.65 20241120 12700 -63.70 20240409 4535 1.65 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
8 20241128 101001 57 100.00 KOSDAQ 기계.장비 N N N N N 4625 -70 5 -1.49 16395370 3550 7.36 4695 4695 4580 6100 3290 4695 4618.41 0.39 0 -1231 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 617 17.26 1.04 12 0.03 268.00 4460.00 12700 20240409 -63.58 4535 20241120 1.98 12700 -63.58 20240409 4535 1.98 20241120 12700 -63.58 20240409 4535 1.98 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
9 20241128 090957 57 100.00 KOSDAQ 기계.장비 N N N N N 4625 -70 5 -1.49 1245375 269 0.56 4695 4695 4615 6100 3290 4695 4629.65 0.39 0 26 4928 4811 4728 4611 4528 4770 4570 67 1405 500 3280 5 1 13334739 617 17.26 1.04 12 0.00 268.00 4460.00 12700 20240409 -63.58 4535 20241120 1.98 12700 -63.58 20240409 4535 1.98 20241120 12700 -63.58 20240409 4535 1.98 20241120 1.14 N 159010 500 66 억 51524 N N 0 N 00 N
10 20241127 160936 57 100.00 KOSDAQ 기계.장비 N N N N N 4695 -90 5 -1.88 227416455 48229 236.72 4720 4845 4645 6220 3350 4785 4715.35 0.35 0 -1020 4991 4887 4781 4677 4571 4890 4680 67 1435 500 3340 5 1 13334739 626 17.52 1.05 12 0.36 268.00 4460.00 12700 20240409 -63.03 4535 20241120 3.53 12700 -63.03 20240409 4535 3.53 20241120 12700 -63.03 20240409 4535 3.53 20241120 1.14 N 159010 500 66 억 46647 N N 0 N 00 N
11 20241127 150955 57 100.00 KOSDAQ 기계.장비 N N N N N 4725 -60 5 -1.25 222177375 47116 231.26 4720 4845 4645 6220 3350 4785 4715.54 0.35 0 -596 4991 4887 4781 4677 4571 4890 4680 67 1435 500 3340 5 1 13334739 630 17.63 1.06 12 0.35 268.00 4460.00 12700 20240409 -62.80 4535 20241120 4.19 12700 -62.80 20240409 4535 4.19 20241120 12700 -62.80 20240409 4535 4.19 20241120 1.14 N 159010 500 66 억 46647 N N 0 N 00 N
12 20241127 140951 57 100.00 KOSDAQ 기계.장비 N N N N N 4690 -95 5 -1.99 212108925 44974 220.74 4720 4845 4645 6220 3350 4785 4716.26 0.35 0 162 4991 4887 4781 4677 4571 4890 4680 67 1435 500 3340 5 1 13334739 625 17.50 1.05 12 0.34 268.00 4460.00 12700 20240409 -63.07 4535 20241120 3.42 12700 -63.07 20240409 4535 3.42 20241120 12700 -63.07 20240409 4535 3.42 20241120 1.14 N 159010 500 66 억 46647 N N 0 N 00 N