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
160980/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
20241128,160947,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8480,-100,5,-1.17,272147780,32081,65.45,8520,8690,8420,11150,6010,8580,8483.15,2.88,0,3543,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,926,8.41,0.54,12,0.29,1008.00,15609.00,23750,20240529,-64.29,8420,20241128,0.71,23750,-64.29,20240529,8420,0.71,20241128,23750,-64.29,20240529,8420,0.71,20241128,1.47,N,160980,500,54 억,,314426,N,N,7,N,00,N
20241128,151006,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8500,-80,5,-0.93,261272180,30799,62.83,8520,8690,8420,11150,6010,8580,8483.14,2.88,0,3391,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,929,8.43,0.54,12,0.28,1008.00,15609.00,23750,20240529,-64.21,8420,20241128,0.95,23750,-64.21,20240529,8420,0.95,20241128,23750,-64.21,20240529,8420,0.95,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,141002,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8480,-100,5,-1.17,222064240,26174,53.40,8520,8690,8420,11150,6010,8580,8484.15,2.88,0,1548,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,926,8.41,0.54,12,0.24,1008.00,15609.00,23750,20240529,-64.29,8420,20241128,0.71,23750,-64.29,20240529,8420,0.71,20241128,23750,-64.29,20240529,8420,0.71,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,131000,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8480,-100,5,-1.17,184845250,21779,44.43,8520,8690,8420,11150,6010,8580,8487.32,2.88,0,-555,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,926,8.41,0.54,12,0.20,1008.00,15609.00,23750,20240529,-64.29,8420,20241128,0.71,23750,-64.29,20240529,8420,0.71,20241128,23750,-64.29,20240529,8420,0.71,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,121005,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8470,-110,5,-1.28,153819830,18115,36.96,8520,8690,8420,11150,6010,8580,8491.30,2.88,0,-2058,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,925,8.40,0.54,12,0.17,1008.00,15609.00,23750,20240529,-64.34,8420,20241128,0.59,23750,-64.34,20240529,8420,0.59,20241128,23750,-64.34,20240529,8420,0.59,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,111007,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8440,-140,5,-1.63,121908400,14345,29.26,8520,8690,8420,11150,6010,8580,8498.32,2.88,0,-3484,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,922,8.37,0.54,12,0.13,1008.00,15609.00,23750,20240529,-64.46,8420,20241128,0.24,23750,-64.46,20240529,8420,0.24,20241128,23750,-64.46,20240529,8420,0.24,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,101003,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8560,-20,5,-0.23,39479100,4606,9.40,8520,8690,8520,11150,6010,8580,8571.23,2.88,0,-77,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,935,8.49,0.55,12,0.04,1008.00,15609.00,23750,20240529,-63.96,8520,20241128,0.47,23750,-63.96,20240529,8520,0.47,20241128,23750,-63.96,20240529,8520,0.47,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241128,090959,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8580,0,3,0.00,5257080,617,1.26,8520,8580,8520,11150,6010,8580,8520.39,2.88,0,16,8893,8736,8633,8476,8373,8685,8425,55,2570,500,6000,10,1,10924243,937,8.51,0.55,12,0.01,1008.00,15609.00,23750,20240529,-63.87,8520,20241128,0.70,23750,-63.87,20240529,8520,0.70,20241128,23750,-63.87,20240529,8520,0.70,20241128,1.47,N,160980,500,54 억,,314426,N,N,0,N,00,N
20241127,160938,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8580,-220,5,-2.50,417281440,48447,66.49,8760,8790,8530,11440,6160,8800,8613.11,3.02,0,-15287,9126,8962,8836,8672,8546,8900,8610,55,2640,500,6160,10,1,10924243,937,8.51,0.55,12,0.44,1008.00,15609.00,23750,20240529,-63.87,8530,20241127,0.59,23750,-63.87,20240529,8530,0.59,20241127,23750,-63.87,20240529,8530,0.59,20241127,1.45,N,160980,500,54 억,,329552,N,N,0,N,00,N
20241127,150956,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8540,-260,5,-2.95,389066320,45150,61.97,8760,8790,8530,11440,6160,8800,8617.15,3.02,0,-15229,9126,8962,8836,8672,8546,8900,8610,55,2640,500,6160,10,1,10924243,933,8.47,0.55,12,0.41,1008.00,15609.00,23750,20240529,-64.04,8530,20241127,0.12,23750,-64.04,20240529,8530,0.12,20241127,23750,-64.04,20240529,8530,0.12,20241127,1.45,N,160980,500,54 억,,329552,N,N,0,N,00,N
20241127,140953,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,8590,-210,5,-2.39,315705450,36587,50.21,8760,8790,8550,11440,6160,8800,8628.85,3.02,0,-13410,9126,8962,8836,8672,8546,8900,8610,55,2640,500,6160,10,1,10924243,938,8.52,0.55,12,0.33,1008.00,15609.00,23750,20240529,-63.83,8550,20241127,0.47,23750,-63.83,20240529,8550,0.47,20241127,23750,-63.83,20240529,8550,0.47,20241127,1.45,N,160980,500,54 억,,329552,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 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8480 -100 5 -1.17 272147780 32081 65.45 8520 8690 8420 11150 6010 8580 8483.15 2.88 0 3543 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 926 8.41 0.54 12 0.29 1008.00 15609.00 23750 20240529 -64.29 8420 20241128 0.71 23750 -64.29 20240529 8420 0.71 20241128 23750 -64.29 20240529 8420 0.71 20241128 1.47 N 160980 500 54 억 314426 N N 7 N 00 N
3 20241128 151006 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8500 -80 5 -0.93 261272180 30799 62.83 8520 8690 8420 11150 6010 8580 8483.14 2.88 0 3391 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 929 8.43 0.54 12 0.28 1008.00 15609.00 23750 20240529 -64.21 8420 20241128 0.95 23750 -64.21 20240529 8420 0.95 20241128 23750 -64.21 20240529 8420 0.95 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
4 20241128 141002 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8480 -100 5 -1.17 222064240 26174 53.40 8520 8690 8420 11150 6010 8580 8484.15 2.88 0 1548 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 926 8.41 0.54 12 0.24 1008.00 15609.00 23750 20240529 -64.29 8420 20241128 0.71 23750 -64.29 20240529 8420 0.71 20241128 23750 -64.29 20240529 8420 0.71 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
5 20241128 131000 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8480 -100 5 -1.17 184845250 21779 44.43 8520 8690 8420 11150 6010 8580 8487.32 2.88 0 -555 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 926 8.41 0.54 12 0.20 1008.00 15609.00 23750 20240529 -64.29 8420 20241128 0.71 23750 -64.29 20240529 8420 0.71 20241128 23750 -64.29 20240529 8420 0.71 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
6 20241128 121005 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8470 -110 5 -1.28 153819830 18115 36.96 8520 8690 8420 11150 6010 8580 8491.30 2.88 0 -2058 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 925 8.40 0.54 12 0.17 1008.00 15609.00 23750 20240529 -64.34 8420 20241128 0.59 23750 -64.34 20240529 8420 0.59 20241128 23750 -64.34 20240529 8420 0.59 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
7 20241128 111007 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8440 -140 5 -1.63 121908400 14345 29.26 8520 8690 8420 11150 6010 8580 8498.32 2.88 0 -3484 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 922 8.37 0.54 12 0.13 1008.00 15609.00 23750 20240529 -64.46 8420 20241128 0.24 23750 -64.46 20240529 8420 0.24 20241128 23750 -64.46 20240529 8420 0.24 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
8 20241128 101003 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8560 -20 5 -0.23 39479100 4606 9.40 8520 8690 8520 11150 6010 8580 8571.23 2.88 0 -77 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 935 8.49 0.55 12 0.04 1008.00 15609.00 23750 20240529 -63.96 8520 20241128 0.47 23750 -63.96 20240529 8520 0.47 20241128 23750 -63.96 20240529 8520 0.47 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
9 20241128 090959 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8580 0 3 0.00 5257080 617 1.26 8520 8580 8520 11150 6010 8580 8520.39 2.88 0 16 8893 8736 8633 8476 8373 8685 8425 55 2570 500 6000 10 1 10924243 937 8.51 0.55 12 0.01 1008.00 15609.00 23750 20240529 -63.87 8520 20241128 0.70 23750 -63.87 20240529 8520 0.70 20241128 23750 -63.87 20240529 8520 0.70 20241128 1.47 N 160980 500 54 억 314426 N N 0 N 00 N
10 20241127 160938 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8580 -220 5 -2.50 417281440 48447 66.49 8760 8790 8530 11440 6160 8800 8613.11 3.02 0 -15287 9126 8962 8836 8672 8546 8900 8610 55 2640 500 6160 10 1 10924243 937 8.51 0.55 12 0.44 1008.00 15609.00 23750 20240529 -63.87 8530 20241127 0.59 23750 -63.87 20240529 8530 0.59 20241127 23750 -63.87 20240529 8530 0.59 20241127 1.45 N 160980 500 54 억 329552 N N 0 N 00 N
11 20241127 150956 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8540 -260 5 -2.95 389066320 45150 61.97 8760 8790 8530 11440 6160 8800 8617.15 3.02 0 -15229 9126 8962 8836 8672 8546 8900 8610 55 2640 500 6160 10 1 10924243 933 8.47 0.55 12 0.41 1008.00 15609.00 23750 20240529 -64.04 8530 20241127 0.12 23750 -64.04 20240529 8530 0.12 20241127 23750 -64.04 20240529 8530 0.12 20241127 1.45 N 160980 500 54 억 329552 N N 0 N 00 N
12 20241127 140953 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 8590 -210 5 -2.39 315705450 36587 50.21 8760 8790 8550 11440 6160 8800 8628.85 3.02 0 -13410 9126 8962 8836 8672 8546 8900 8610 55 2640 500 6160 10 1 10924243 938 8.52 0.55 12 0.33 1008.00 15609.00 23750 20240529 -63.83 8550 20241127 0.47 23750 -63.83 20240529 8550 0.47 20241127 23750 -63.83 20240529 8550 0.47 20241127 1.45 N 160980 500 54 억 329552 N N 0 N 00 N