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
168360/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
20241128,160951,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-440,5,-6.42,4005614060,617744,123.74,6740,6850,6260,8900,4800,6850,6484.47,1.32,0,33941,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1365,19.19,4.21,12,2.90,334.00,1522.00,13700,20240124,-53.21,3070,20240910,108.79,13700,-53.21,20240124,3070,108.79,20240910,19300,-66.79,20231227,3070,108.79,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,151010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-500,5,-7.30,3796154780,584863,117.15,6740,6850,6260,8900,4800,6850,6490.67,1.32,0,34835,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1352,19.01,4.17,12,2.75,334.00,1522.00,13700,20240124,-53.65,3070,20240910,106.84,13700,-53.65,20240124,3070,106.84,20240910,19300,-67.10,20231227,3070,106.84,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,141006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,-410,5,-5.99,2906376660,444454,89.03,6740,6850,6350,8900,4800,6850,6539.21,1.32,0,30639,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1371,19.28,4.23,12,2.09,334.00,1522.00,13700,20240124,-52.99,3070,20240910,109.77,13700,-52.99,20240124,3070,109.77,20240910,19300,-66.63,20231227,3070,109.77,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,131004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,-400,5,-5.84,2657913590,405750,81.27,6740,6850,6350,8900,4800,6850,6550.62,1.32,0,22171,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1373,19.31,4.24,12,1.91,334.00,1522.00,13700,20240124,-52.92,3070,20240910,110.10,13700,-52.92,20240124,3070,110.10,20240910,19300,-66.58,20231227,3070,110.10,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,121009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-360,5,-5.26,2307198040,351054,70.32,6740,6850,6420,8900,4800,6850,6572.20,1.32,0,23472,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1382,19.43,4.26,12,1.65,334.00,1522.00,13700,20240124,-52.63,3070,20240910,111.40,13700,-52.63,20240124,3070,111.40,20240910,19300,-66.37,20231227,3070,111.40,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,111011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,-390,5,-5.69,1978205970,300116,60.11,6740,6850,6420,8900,4800,6850,6591.47,1.32,0,21824,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1375,19.34,4.24,12,1.41,334.00,1522.00,13700,20240124,-52.85,3070,20240910,110.42,13700,-52.85,20240124,3070,110.42,20240910,19300,-66.53,20231227,3070,110.42,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,101007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-250,5,-3.65,1171979230,176259,35.31,6740,6850,6570,8900,4800,6850,6649.19,1.32,0,4197,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1405,19.76,4.34,12,0.83,334.00,1522.00,13700,20240124,-51.82,3070,20240910,114.98,13700,-51.82,20240124,3070,114.98,20240910,19300,-65.80,20231227,3070,114.98,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241128,091003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-180,5,-2.63,334600110,50011,10.02,6740,6850,6590,8900,4800,6850,6690.53,1.32,0,1556,7423,7136,6943,6656,6463,7040,6560,106,2050,500,4790,10,1,21288284,1420,19.97,4.38,12,0.23,334.00,1522.00,13700,20240124,-51.31,3070,20240910,117.26,13700,-51.31,20240124,3070,117.26,20240910,19300,-65.44,20231227,3070,117.26,20240910,5.37,N,168360,500,106 억,,280820,N,N,0,N,00,N
20241127,160942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,-170,5,-2.42,3422641750,494422,67.37,7060,7230,6750,9120,4920,7020,6922.60,1.05,0,57083,7726,7372,7196,6842,6666,7285,6755,106,2100,500,4910,10,1,21288284,1458,20.51,4.50,12,2.32,334.00,1522.00,13700,20240124,-50.00,3070,20240910,123.13,13700,-50.00,20240124,3070,123.13,20240910,19300,-64.51,20231227,3070,123.13,20240910,5.25,N,168360,500,106 억,,223752,N,N,0,N,00,N
20241127,151000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-220,5,-3.13,3178658250,458615,62.49,7060,7230,6750,9120,4920,7020,6930.99,1.05,0,45961,7726,7372,7196,6842,6666,7285,6755,106,2100,500,4910,10,1,21288284,1448,20.36,4.47,12,2.15,334.00,1522.00,13700,20240124,-50.36,3070,20240910,121.50,13700,-50.36,20240124,3070,121.50,20240910,19300,-64.77,20231227,3070,121.50,20240910,5.25,N,168360,500,106 억,,223752,N,N,0,N,00,N
20241127,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-130,5,-1.85,2600389320,374033,50.97,7060,7230,6750,9120,4920,7020,6952.30,1.05,0,39219,7726,7372,7196,6842,6666,7285,6755,106,2100,500,4910,10,1,21288284,1467,20.63,4.53,12,1.76,334.00,1522.00,13700,20240124,-49.71,3070,20240910,124.43,13700,-49.71,20240124,3070,124.43,20240910,19300,-64.30,20231227,3070,124.43,20240910,5.25,N,168360,500,106 억,,223752,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 160951 57 100.00 KOSDAQ 기계.장비 N N N N N 6410 -440 5 -6.42 4005614060 617744 123.74 6740 6850 6260 8900 4800 6850 6484.47 1.32 0 33941 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1365 19.19 4.21 12 2.90 334.00 1522.00 13700 20240124 -53.21 3070 20240910 108.79 13700 -53.21 20240124 3070 108.79 20240910 19300 -66.79 20231227 3070 108.79 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
3 20241128 151010 57 100.00 KOSDAQ 기계.장비 N N N N N 6350 -500 5 -7.30 3796154780 584863 117.15 6740 6850 6260 8900 4800 6850 6490.67 1.32 0 34835 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1352 19.01 4.17 12 2.75 334.00 1522.00 13700 20240124 -53.65 3070 20240910 106.84 13700 -53.65 20240124 3070 106.84 20240910 19300 -67.10 20231227 3070 106.84 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
4 20241128 141006 57 100.00 KOSDAQ 기계.장비 N N N N N 6440 -410 5 -5.99 2906376660 444454 89.03 6740 6850 6350 8900 4800 6850 6539.21 1.32 0 30639 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1371 19.28 4.23 12 2.09 334.00 1522.00 13700 20240124 -52.99 3070 20240910 109.77 13700 -52.99 20240124 3070 109.77 20240910 19300 -66.63 20231227 3070 109.77 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
5 20241128 131004 57 100.00 KOSDAQ 기계.장비 N N N N N 6450 -400 5 -5.84 2657913590 405750 81.27 6740 6850 6350 8900 4800 6850 6550.62 1.32 0 22171 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1373 19.31 4.24 12 1.91 334.00 1522.00 13700 20240124 -52.92 3070 20240910 110.10 13700 -52.92 20240124 3070 110.10 20240910 19300 -66.58 20231227 3070 110.10 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
6 20241128 121009 57 100.00 KOSDAQ 기계.장비 N N N N N 6490 -360 5 -5.26 2307198040 351054 70.32 6740 6850 6420 8900 4800 6850 6572.20 1.32 0 23472 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1382 19.43 4.26 12 1.65 334.00 1522.00 13700 20240124 -52.63 3070 20240910 111.40 13700 -52.63 20240124 3070 111.40 20240910 19300 -66.37 20231227 3070 111.40 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
7 20241128 111011 57 100.00 KOSDAQ 기계.장비 N N N N N 6460 -390 5 -5.69 1978205970 300116 60.11 6740 6850 6420 8900 4800 6850 6591.47 1.32 0 21824 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1375 19.34 4.24 12 1.41 334.00 1522.00 13700 20240124 -52.85 3070 20240910 110.42 13700 -52.85 20240124 3070 110.42 20240910 19300 -66.53 20231227 3070 110.42 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
8 20241128 101007 57 100.00 KOSDAQ 기계.장비 N N N N N 6600 -250 5 -3.65 1171979230 176259 35.31 6740 6850 6570 8900 4800 6850 6649.19 1.32 0 4197 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1405 19.76 4.34 12 0.83 334.00 1522.00 13700 20240124 -51.82 3070 20240910 114.98 13700 -51.82 20240124 3070 114.98 20240910 19300 -65.80 20231227 3070 114.98 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
9 20241128 091003 57 100.00 KOSDAQ 기계.장비 N N N N N 6670 -180 5 -2.63 334600110 50011 10.02 6740 6850 6590 8900 4800 6850 6690.53 1.32 0 1556 7423 7136 6943 6656 6463 7040 6560 106 2050 500 4790 10 1 21288284 1420 19.97 4.38 12 0.23 334.00 1522.00 13700 20240124 -51.31 3070 20240910 117.26 13700 -51.31 20240124 3070 117.26 20240910 19300 -65.44 20231227 3070 117.26 20240910 5.37 N 168360 500 106 억 280820 N N 0 N 00 N
10 20241127 160942 57 100.00 KOSDAQ 기계.장비 N N N N N 6850 -170 5 -2.42 3422641750 494422 67.37 7060 7230 6750 9120 4920 7020 6922.60 1.05 0 57083 7726 7372 7196 6842 6666 7285 6755 106 2100 500 4910 10 1 21288284 1458 20.51 4.50 12 2.32 334.00 1522.00 13700 20240124 -50.00 3070 20240910 123.13 13700 -50.00 20240124 3070 123.13 20240910 19300 -64.51 20231227 3070 123.13 20240910 5.25 N 168360 500 106 억 223752 N N 0 N 00 N
11 20241127 151000 57 100.00 KOSDAQ 기계.장비 N N N N N 6800 -220 5 -3.13 3178658250 458615 62.49 7060 7230 6750 9120 4920 7020 6930.99 1.05 0 45961 7726 7372 7196 6842 6666 7285 6755 106 2100 500 4910 10 1 21288284 1448 20.36 4.47 12 2.15 334.00 1522.00 13700 20240124 -50.36 3070 20240910 121.50 13700 -50.36 20240124 3070 121.50 20240910 19300 -64.77 20231227 3070 121.50 20240910 5.25 N 168360 500 106 억 223752 N N 0 N 00 N
12 20241127 140957 57 100.00 KOSDAQ 기계.장비 N N N N N 6890 -130 5 -1.85 2600389320 374033 50.97 7060 7230 6750 9120 4920 7020 6952.30 1.05 0 39219 7726 7372 7196 6842 6666 7285 6755 106 2100 500 4910 10 1 21288284 1467 20.63 4.53 12 1.76 334.00 1522.00 13700 20240124 -49.71 3070 20240910 124.43 13700 -49.71 20240124 3070 124.43 20240910 19300 -64.30 20231227 3070 124.43 20240910 5.25 N 168360 500 106 억 223752 N N 0 N 00 N