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
177350/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
20241128,160958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,218,-10,5,-4.39,1228855008,5353786,32.91,238,255,215,296,160,228,229.53,0.68,0,-413867,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,195,-0.38,0.64,12,5.99,-579.00,343.00,2120,20231220,-89.72,195,20241122,11.79,1292,-83.13,20240104,195,11.79,20241122,2580,-91.55,20231213,195,11.79,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,151016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,219,-9,5,-3.95,1209707805,5266154,32.37,238,255,215,296,160,228,229.71,0.68,0,-402711,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,196,-0.38,0.64,12,5.89,-579.00,343.00,2120,20231220,-89.67,195,20241122,12.31,1292,-83.05,20240104,195,12.31,20241122,2580,-91.51,20231213,195,12.31,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,141013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,216,-12,5,-5.26,1175001141,5107405,31.39,238,255,215,296,160,228,230.06,0.68,0,-360576,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,193,-0.37,0.63,12,5.71,-579.00,343.00,2120,20231220,-89.81,195,20241122,10.77,1292,-83.28,20240104,195,10.77,20241122,2580,-91.63,20231213,195,10.77,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,131011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,218,-10,5,-4.39,1111375644,4812965,29.58,238,255,216,296,160,228,230.91,0.68,0,-347415,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,195,-0.38,0.64,12,5.39,-579.00,343.00,2120,20231220,-89.72,195,20241122,11.79,1292,-83.13,20240104,195,11.79,20241122,2580,-91.55,20231213,195,11.79,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,121016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,218,-10,5,-4.39,1080117185,4669234,28.70,238,255,216,296,160,228,231.33,0.68,0,-296660,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,195,-0.38,0.64,12,5.22,-579.00,343.00,2120,20231220,-89.72,195,20241122,11.79,1292,-83.13,20240104,195,11.79,20241122,2580,-91.55,20231213,195,11.79,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,111018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,218,-10,5,-4.39,1022964808,4406752,27.09,238,255,216,296,160,228,232.14,0.68,0,-236568,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,195,-0.38,0.64,12,4.93,-579.00,343.00,2120,20231220,-89.72,195,20241122,11.79,1292,-83.13,20240104,195,11.79,20241122,2580,-91.55,20231213,195,11.79,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,101014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,225,-3,5,-1.32,803836995,3411140,20.97,238,255,222,296,160,228,235.65,0.68,0,-329089,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,201,-0.39,0.66,12,3.82,-579.00,343.00,2120,20231220,-89.39,195,20241122,15.38,1292,-82.59,20240104,195,15.38,20241122,2580,-91.28,20231213,195,15.38,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241128,091010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,237,9,2,3.95,435865860,1798464,11.05,238,255,230,296,160,228,242.35,0.68,0,-234922,290,258,237,205,184,275,222,447,68,500,130,1,1,89372043,212,-0.41,0.69,12,2.01,-579.00,343.00,2120,20231220,-88.82,195,20241122,21.54,1292,-81.66,20240104,195,21.54,20241122,2580,-90.81,20231213,195,21.54,20241122,0.00,N,177350,500,446 억,,608631,N,N,0,N,00,N
20241127,160948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,228,15,2,7.04,3928415624,16183985,556.90,218,269,216,276,150,213,242.74,0.72,0,-50216,239,226,217,204,195,221,199,447,63,500,120,1,1,89372043,204,-0.39,0.66,12,18.11,-579.00,343.00,2120,20231220,-89.25,195,20241122,16.92,1292,-82.35,20240104,195,16.92,20241122,2580,-91.16,20231213,195,16.92,20241122,0.00,N,177350,500,446 억,,646553,N,N,0,N,00,N
20241127,151007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,229,16,2,7.51,3884786047,15992446,550.31,218,269,216,276,150,213,242.91,0.72,0,-54151,239,226,217,204,195,221,199,447,63,500,120,1,1,89372043,205,-0.40,0.67,12,17.89,-579.00,343.00,2120,20231220,-89.20,195,20241122,17.44,1292,-82.28,20240104,195,17.44,20241122,2580,-91.12,20231213,195,17.44,20241122,0.00,N,177350,500,446 억,,646553,N,N,0,N,00,N
20241127,141003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,231,18,2,8.45,3713989999,15249548,524.75,218,269,216,276,150,213,243.55,0.72,0,13870,239,226,217,204,195,221,199,447,63,500,120,1,1,89372043,206,-0.40,0.67,12,17.06,-579.00,343.00,2120,20231220,-89.10,195,20241122,18.46,1292,-82.12,20240104,195,18.46,20241122,2580,-91.05,20231213,195,18.46,20241122,0.00,N,177350,500,446 억,,646553,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 160958 57 100.00 KOSDAQ 기계.장비 N N N N N 218 -10 5 -4.39 1228855008 5353786 32.91 238 255 215 296 160 228 229.53 0.68 0 -413867 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 195 -0.38 0.64 12 5.99 -579.00 343.00 2120 20231220 -89.72 195 20241122 11.79 1292 -83.13 20240104 195 11.79 20241122 2580 -91.55 20231213 195 11.79 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
3 20241128 151016 57 100.00 KOSDAQ 기계.장비 N N N N N 219 -9 5 -3.95 1209707805 5266154 32.37 238 255 215 296 160 228 229.71 0.68 0 -402711 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 196 -0.38 0.64 12 5.89 -579.00 343.00 2120 20231220 -89.67 195 20241122 12.31 1292 -83.05 20240104 195 12.31 20241122 2580 -91.51 20231213 195 12.31 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
4 20241128 141013 57 100.00 KOSDAQ 기계.장비 N N N N N 216 -12 5 -5.26 1175001141 5107405 31.39 238 255 215 296 160 228 230.06 0.68 0 -360576 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 193 -0.37 0.63 12 5.71 -579.00 343.00 2120 20231220 -89.81 195 20241122 10.77 1292 -83.28 20240104 195 10.77 20241122 2580 -91.63 20231213 195 10.77 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
5 20241128 131011 57 100.00 KOSDAQ 기계.장비 N N N N N 218 -10 5 -4.39 1111375644 4812965 29.58 238 255 216 296 160 228 230.91 0.68 0 -347415 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 195 -0.38 0.64 12 5.39 -579.00 343.00 2120 20231220 -89.72 195 20241122 11.79 1292 -83.13 20240104 195 11.79 20241122 2580 -91.55 20231213 195 11.79 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
6 20241128 121016 57 100.00 KOSDAQ 기계.장비 N N N N N 218 -10 5 -4.39 1080117185 4669234 28.70 238 255 216 296 160 228 231.33 0.68 0 -296660 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 195 -0.38 0.64 12 5.22 -579.00 343.00 2120 20231220 -89.72 195 20241122 11.79 1292 -83.13 20240104 195 11.79 20241122 2580 -91.55 20231213 195 11.79 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
7 20241128 111018 57 100.00 KOSDAQ 기계.장비 N N N N N 218 -10 5 -4.39 1022964808 4406752 27.09 238 255 216 296 160 228 232.14 0.68 0 -236568 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 195 -0.38 0.64 12 4.93 -579.00 343.00 2120 20231220 -89.72 195 20241122 11.79 1292 -83.13 20240104 195 11.79 20241122 2580 -91.55 20231213 195 11.79 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
8 20241128 101014 57 100.00 KOSDAQ 기계.장비 N N N N N 225 -3 5 -1.32 803836995 3411140 20.97 238 255 222 296 160 228 235.65 0.68 0 -329089 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 201 -0.39 0.66 12 3.82 -579.00 343.00 2120 20231220 -89.39 195 20241122 15.38 1292 -82.59 20240104 195 15.38 20241122 2580 -91.28 20231213 195 15.38 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
9 20241128 091010 57 100.00 KOSDAQ 기계.장비 N N N N N 237 9 2 3.95 435865860 1798464 11.05 238 255 230 296 160 228 242.35 0.68 0 -234922 290 258 237 205 184 275 222 447 68 500 130 1 1 89372043 212 -0.41 0.69 12 2.01 -579.00 343.00 2120 20231220 -88.82 195 20241122 21.54 1292 -81.66 20240104 195 21.54 20241122 2580 -90.81 20231213 195 21.54 20241122 0.00 N 177350 500 446 억 608631 N N 0 N 00 N
10 20241127 160948 57 100.00 KOSDAQ 기계.장비 N N N N N 228 15 2 7.04 3928415624 16183985 556.90 218 269 216 276 150 213 242.74 0.72 0 -50216 239 226 217 204 195 221 199 447 63 500 120 1 1 89372043 204 -0.39 0.66 12 18.11 -579.00 343.00 2120 20231220 -89.25 195 20241122 16.92 1292 -82.35 20240104 195 16.92 20241122 2580 -91.16 20231213 195 16.92 20241122 0.00 N 177350 500 446 억 646553 N N 0 N 00 N
11 20241127 151007 57 100.00 KOSDAQ 기계.장비 N N N N N 229 16 2 7.51 3884786047 15992446 550.31 218 269 216 276 150 213 242.91 0.72 0 -54151 239 226 217 204 195 221 199 447 63 500 120 1 1 89372043 205 -0.40 0.67 12 17.89 -579.00 343.00 2120 20231220 -89.20 195 20241122 17.44 1292 -82.28 20240104 195 17.44 20241122 2580 -91.12 20231213 195 17.44 20241122 0.00 N 177350 500 446 억 646553 N N 0 N 00 N
12 20241127 141003 57 100.00 KOSDAQ 기계.장비 N N N N N 231 18 2 8.45 3713989999 15249548 524.75 218 269 216 276 150 213 243.55 0.72 0 13870 239 226 217 204 195 221 199 447 63 500 120 1 1 89372043 206 -0.40 0.67 12 17.06 -579.00 343.00 2120 20231220 -89.10 195 20241122 18.46 1292 -82.12 20240104 195 18.46 20241122 2580 -91.05 20231213 195 18.46 20241122 0.00 N 177350 500 446 억 646553 N N 0 N 00 N