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
160600/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
20241128,160947,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,151005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,141002,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,131000,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,121005,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,111007,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,101003,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241128,090959,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231121,0.00,3100,20231121,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231128,3100,0.00,20231128,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241127,160937,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231120,0.00,3100,20231120,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241127,150956,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231120,0.00,3100,20231120,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N
20241127,140953,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231120,0.00,3100,20231120,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231127,3100,0.00,20231127,0.00,N,160600,500,263 억,,115178,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 160947 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
3 20241128 151005 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
4 20241128 141002 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
5 20241128 131000 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
6 20241128 121005 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
7 20241128 111007 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
8 20241128 101003 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
9 20241128 090959 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231121 0.00 3100 20231121 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231128 3100 0.00 20231128 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
10 20241127 160937 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231120 0.00 3100 20231120 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231127 3100 0.00 20231127 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
11 20241127 150956 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231120 0.00 3100 20231120 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231127 3100 0.00 20231127 0.00 N 160600 500 263 억 115178 N N 0 N 00 N
12 20241127 140953 58 100.00 KOSDAQ 기계.장비 N N N N N 3100 0 3 0.00 0 0 0.00 0 0 0 4650 1 3100 0.00 0.22 0 0 3100 3100 3100 3100 3100 3100 3100 264 1550 500 0 5 1 52765541 1636 -83.78 1.96 12 0.00 -37.00 1580.00 3100 20231120 0.00 3100 20231120 0.00 3100 0.00 20240102 3100 0.00 20240102 3100 0.00 20231127 3100 0.00 20231127 0.00 N 160600 500 263 억 115178 N N 0 N 00 N