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
227950/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
20241128,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,465,-45,5,-8.82,828272702,1723153,92.05,516,518,465,663,357,510,480.29,0.84,0,-234424,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,482,4.47,0.43,12,1.66,104.00,1074.00,849,20240314,-45.23,405,20241028,14.81,849,-45.23,20240314,405,14.81,20241028,849,-45.23,20240314,405,14.81,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,151125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,468,-42,5,-8.24,794638836,1650912,88.19,516,518,465,663,357,510,480.93,0.84,0,-231832,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,485,4.50,0.44,12,1.59,104.00,1074.00,849,20240314,-44.88,405,20241028,15.56,849,-44.88,20240314,405,15.56,20241028,849,-44.88,20240314,405,15.56,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,141122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,469,-41,5,-8.04,730645769,1514769,80.92,516,518,465,663,357,510,481.93,0.84,0,-240022,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,486,4.51,0.44,12,1.46,104.00,1074.00,849,20240314,-44.76,405,20241028,15.80,849,-44.76,20240314,405,15.80,20241028,849,-44.76,20240314,405,15.80,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,131121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,-39,5,-7.65,672479031,1391284,74.32,516,518,465,663,357,510,482.91,0.84,0,-225740,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,488,4.53,0.44,12,1.34,104.00,1074.00,849,20240314,-44.52,405,20241028,16.30,849,-44.52,20240314,405,16.30,20241028,849,-44.52,20240314,405,16.30,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,121122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-38,5,-7.45,647558521,1338525,71.50,516,518,465,663,357,510,483.33,0.84,0,-210346,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,489,4.54,0.44,12,1.29,104.00,1074.00,849,20240314,-44.41,405,20241028,16.54,849,-44.41,20240314,405,16.54,20241028,849,-44.41,20240314,405,16.54,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,111126,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,465,-45,5,-8.82,581662456,1197682,63.98,516,518,465,663,357,510,485.19,0.84,0,-188639,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,482,4.47,0.43,12,1.16,104.00,1074.00,849,20240314,-45.23,405,20241028,14.81,849,-45.23,20240314,405,14.81,20241028,849,-45.23,20240314,405,14.81,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,101123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,-35,5,-6.86,473628366,969439,51.78,516,518,469,663,357,510,488.05,0.84,0,-152569,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,492,4.57,0.44,12,0.94,104.00,1074.00,849,20240314,-44.05,405,20241028,17.28,849,-44.05,20240314,405,17.28,20241028,849,-44.05,20240314,405,17.28,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241128,091119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,-9,5,-1.76,193542527,387518,20.70,516,518,470,663,357,510,498.79,0.84,0,-68498,536,523,510,497,484,516,490,104,153,100,360,1,1,103575530,519,4.82,0.47,12,0.37,104.00,1074.00,849,20240314,-40.99,405,20241028,23.70,849,-40.99,20240314,405,23.70,20241028,849,-40.99,20240314,405,23.70,20241028,1.26,N,227950,100,103 억,,869954,N,N,0,N,00,N
20241127,161052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,510,22,2,4.51,761057328,1502697,247.03,513,523,497,634,342,488,506.41,0.91,0,-69909,514,501,480,467,446,507,473,104,146,100,350,1,1,103575530,528,4.90,0.47,12,1.45,104.00,1074.00,849,20240314,-39.93,405,20241028,25.93,849,-39.93,20240314,405,25.93,20241028,849,-39.93,20240314,405,25.93,20241028,1.30,N,227950,100,103 억,,946634,N,N,0,N,00,N
20241127,151115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,508,20,2,4.10,726038257,1434174,235.76,513,523,497,634,342,488,506.24,0.91,0,-76315,514,501,480,467,446,507,473,104,146,100,350,1,1,103575530,526,4.88,0.47,12,1.38,104.00,1074.00,849,20240314,-40.16,405,20241028,25.43,849,-40.16,20240314,405,25.43,20241028,849,-40.16,20240314,405,25.43,20241028,1.30,N,227950,100,103 억,,946634,N,N,0,N,00,N
20241127,141111,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,503,15,2,3.07,564183425,1114879,183.27,513,523,497,634,342,488,506.05,0.91,0,-162789,514,501,480,467,446,507,473,104,146,100,350,1,1,103575530,521,4.84,0.47,12,1.08,104.00,1074.00,849,20240314,-40.75,405,20241028,24.20,849,-40.75,20240314,405,24.20,20241028,849,-40.75,20240314,405,24.20,20241028,1.30,N,227950,100,103 억,,946634,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 161105 57 100.00 KOSDAQ 기계.장비 N N N N N 465 -45 5 -8.82 828272702 1723153 92.05 516 518 465 663 357 510 480.29 0.84 0 -234424 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 482 4.47 0.43 12 1.66 104.00 1074.00 849 20240314 -45.23 405 20241028 14.81 849 -45.23 20240314 405 14.81 20241028 849 -45.23 20240314 405 14.81 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
3 20241128 151125 57 100.00 KOSDAQ 기계.장비 N N N N N 468 -42 5 -8.24 794638836 1650912 88.19 516 518 465 663 357 510 480.93 0.84 0 -231832 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 485 4.50 0.44 12 1.59 104.00 1074.00 849 20240314 -44.88 405 20241028 15.56 849 -44.88 20240314 405 15.56 20241028 849 -44.88 20240314 405 15.56 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
4 20241128 141122 57 100.00 KOSDAQ 기계.장비 N N N N N 469 -41 5 -8.04 730645769 1514769 80.92 516 518 465 663 357 510 481.93 0.84 0 -240022 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 486 4.51 0.44 12 1.46 104.00 1074.00 849 20240314 -44.76 405 20241028 15.80 849 -44.76 20240314 405 15.80 20241028 849 -44.76 20240314 405 15.80 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
5 20241128 131121 57 100.00 KOSDAQ 기계.장비 N N N N N 471 -39 5 -7.65 672479031 1391284 74.32 516 518 465 663 357 510 482.91 0.84 0 -225740 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 488 4.53 0.44 12 1.34 104.00 1074.00 849 20240314 -44.52 405 20241028 16.30 849 -44.52 20240314 405 16.30 20241028 849 -44.52 20240314 405 16.30 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
6 20241128 121122 57 100.00 KOSDAQ 기계.장비 N N N N N 472 -38 5 -7.45 647558521 1338525 71.50 516 518 465 663 357 510 483.33 0.84 0 -210346 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 489 4.54 0.44 12 1.29 104.00 1074.00 849 20240314 -44.41 405 20241028 16.54 849 -44.41 20240314 405 16.54 20241028 849 -44.41 20240314 405 16.54 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
7 20241128 111126 57 100.00 KOSDAQ 기계.장비 N N N N N 465 -45 5 -8.82 581662456 1197682 63.98 516 518 465 663 357 510 485.19 0.84 0 -188639 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 482 4.47 0.43 12 1.16 104.00 1074.00 849 20240314 -45.23 405 20241028 14.81 849 -45.23 20240314 405 14.81 20241028 849 -45.23 20240314 405 14.81 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
8 20241128 101123 57 100.00 KOSDAQ 기계.장비 N N N N N 475 -35 5 -6.86 473628366 969439 51.78 516 518 469 663 357 510 488.05 0.84 0 -152569 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 492 4.57 0.44 12 0.94 104.00 1074.00 849 20240314 -44.05 405 20241028 17.28 849 -44.05 20240314 405 17.28 20241028 849 -44.05 20240314 405 17.28 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
9 20241128 091119 57 100.00 KOSDAQ 기계.장비 N N N N N 501 -9 5 -1.76 193542527 387518 20.70 516 518 470 663 357 510 498.79 0.84 0 -68498 536 523 510 497 484 516 490 104 153 100 360 1 1 103575530 519 4.82 0.47 12 0.37 104.00 1074.00 849 20240314 -40.99 405 20241028 23.70 849 -40.99 20240314 405 23.70 20241028 849 -40.99 20240314 405 23.70 20241028 1.26 N 227950 100 103 억 869954 N N 0 N 00 N
10 20241127 161052 57 100.00 KOSDAQ 기계.장비 N N N N N 510 22 2 4.51 761057328 1502697 247.03 513 523 497 634 342 488 506.41 0.91 0 -69909 514 501 480 467 446 507 473 104 146 100 350 1 1 103575530 528 4.90 0.47 12 1.45 104.00 1074.00 849 20240314 -39.93 405 20241028 25.93 849 -39.93 20240314 405 25.93 20241028 849 -39.93 20240314 405 25.93 20241028 1.30 N 227950 100 103 억 946634 N N 0 N 00 N
11 20241127 151115 57 100.00 KOSDAQ 기계.장비 N N N N N 508 20 2 4.10 726038257 1434174 235.76 513 523 497 634 342 488 506.24 0.91 0 -76315 514 501 480 467 446 507 473 104 146 100 350 1 1 103575530 526 4.88 0.47 12 1.38 104.00 1074.00 849 20240314 -40.16 405 20241028 25.43 849 -40.16 20240314 405 25.43 20241028 849 -40.16 20240314 405 25.43 20241028 1.30 N 227950 100 103 억 946634 N N 0 N 00 N
12 20241127 141111 57 100.00 KOSDAQ 기계.장비 N N N N N 503 15 2 3.07 564183425 1114879 183.27 513 523 497 634 342 488 506.05 0.91 0 -162789 514 501 480 467 446 507 473 104 146 100 350 1 1 103575530 521 4.84 0.47 12 1.08 104.00 1074.00 849 20240314 -40.75 405 20241028 24.20 849 -40.75 20240314 405 24.20 20241028 849 -40.75 20240314 405 24.20 20241028 1.30 N 227950 100 103 억 946634 N N 0 N 00 N