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
320000/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
20241128,161243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2790,-10,5,-0.36,350096795,122841,81.12,2800,2945,2790,3640,1960,2800,2850.00,1.18,0,20346,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,780,33.21,2.12,12,0.44,84.00,1313.00,5410,20240614,-48.43,2070,20231227,34.78,5410,-48.43,20240614,2070,34.78,20240105,5410,-48.43,20240614,2070,34.78,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,151308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2805,5,2,0.18,327254735,114664,75.72,2800,2945,2795,3640,1960,2800,2854.03,1.18,0,24425,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,784,33.39,2.14,12,0.41,84.00,1313.00,5410,20240614,-48.15,2070,20231227,35.51,5410,-48.15,20240614,2070,35.51,20240105,5410,-48.15,20240614,2070,35.51,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,141305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2835,35,2,1.25,226508705,78732,51.99,2800,2945,2800,3640,1960,2800,2876.96,1.18,0,20496,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,793,33.75,2.16,12,0.28,84.00,1313.00,5410,20240614,-47.60,2070,20231227,36.96,5410,-47.60,20240614,2070,36.96,20240105,5410,-47.60,20240614,2070,36.96,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,131303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2820,20,2,0.71,201299215,69802,46.09,2800,2945,2800,3640,1960,2800,2883.86,1.18,0,19053,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,789,33.57,2.15,12,0.25,84.00,1313.00,5410,20240614,-47.87,2070,20231227,36.23,5410,-47.87,20240614,2070,36.23,20240105,5410,-47.87,20240614,2070,36.23,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,121301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,45,2,1.61,194421305,67380,44.50,2800,2945,2800,3640,1960,2800,2885.45,1.18,0,18844,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,796,33.87,2.17,12,0.24,84.00,1313.00,5410,20240614,-47.41,2070,20231227,37.44,5410,-47.41,20240614,2070,37.44,20240105,5410,-47.41,20240614,2070,37.44,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,111305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2815,15,2,0.54,181921690,62992,41.60,2800,2945,2800,3640,1960,2800,2888.01,1.18,0,20626,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,787,33.51,2.14,12,0.23,84.00,1313.00,5410,20240614,-47.97,2070,20231227,35.99,5410,-47.97,20240614,2070,35.99,20240105,5410,-47.97,20240614,2070,35.99,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,101303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,80,2,2.86,135543665,46668,30.82,2800,2945,2800,3640,1960,2800,2904.42,1.18,0,21778,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,805,34.29,2.19,12,0.17,84.00,1313.00,5410,20240614,-46.77,2070,20231227,39.13,5410,-46.77,20240614,2070,39.13,20240105,5410,-46.77,20240614,2070,39.13,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241128,091301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2845,45,2,1.61,9009980,3171,2.09,2800,2870,2800,3640,1960,2800,2841.37,1.18,0,1091,2976,2887,2826,2737,2676,2857,2707,28,840,100,1900,5,1,27965627,796,33.87,2.17,12,0.01,84.00,1313.00,5410,20240614,-47.41,2070,20231227,37.44,5410,-47.41,20240614,2070,37.44,20240105,5410,-47.41,20240614,2070,37.44,20231227,2.66,N,320000,100,27 억,,329130,N,N,0,N,00,N
20241127,161229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2800,-60,5,-2.10,425278245,151082,217.89,2860,2915,2765,3715,2005,2860,2814.97,1.29,0,-33001,2953,2906,2863,2816,2773,2905,2815,28,855,100,1940,5,1,27965627,783,33.33,2.13,12,0.54,84.00,1313.00,5410,20240614,-48.24,2070,20231227,35.27,5410,-48.24,20240614,2070,35.27,20240105,5410,-48.24,20240614,2070,35.27,20231227,2.77,N,320000,100,27 억,,362109,N,N,0,N,00,N
20241127,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2830,-30,5,-1.05,379212265,134641,194.18,2860,2915,2765,3715,2005,2860,2816.47,1.29,0,-35637,2953,2906,2863,2816,2773,2905,2815,28,855,100,1940,5,1,27965627,791,33.69,2.16,12,0.48,84.00,1313.00,5410,20240614,-47.69,2070,20231227,36.71,5410,-47.69,20240614,2070,36.71,20240105,5410,-47.69,20240614,2070,36.71,20231227,2.77,N,320000,100,27 억,,362109,N,N,0,N,00,N
20241127,141248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-20,5,-0.70,372709075,132342,190.87,2860,2915,2765,3715,2005,2860,2816.26,1.29,0,-35983,2953,2906,2863,2816,2773,2905,2815,28,855,100,1940,5,1,27965627,794,33.81,2.16,12,0.47,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,2.77,N,320000,100,27 억,,362109,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 161243 57 100.00 KOSDAQ 기계.장비 N N N N N 2790 -10 5 -0.36 350096795 122841 81.12 2800 2945 2790 3640 1960 2800 2850.00 1.18 0 20346 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 780 33.21 2.12 12 0.44 84.00 1313.00 5410 20240614 -48.43 2070 20231227 34.78 5410 -48.43 20240614 2070 34.78 20240105 5410 -48.43 20240614 2070 34.78 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
3 20241128 151308 57 100.00 KOSDAQ 기계.장비 N N N N N 2805 5 2 0.18 327254735 114664 75.72 2800 2945 2795 3640 1960 2800 2854.03 1.18 0 24425 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 784 33.39 2.14 12 0.41 84.00 1313.00 5410 20240614 -48.15 2070 20231227 35.51 5410 -48.15 20240614 2070 35.51 20240105 5410 -48.15 20240614 2070 35.51 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
4 20241128 141305 57 100.00 KOSDAQ 기계.장비 N N N N N 2835 35 2 1.25 226508705 78732 51.99 2800 2945 2800 3640 1960 2800 2876.96 1.18 0 20496 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 793 33.75 2.16 12 0.28 84.00 1313.00 5410 20240614 -47.60 2070 20231227 36.96 5410 -47.60 20240614 2070 36.96 20240105 5410 -47.60 20240614 2070 36.96 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
5 20241128 131303 57 100.00 KOSDAQ 기계.장비 N N N N N 2820 20 2 0.71 201299215 69802 46.09 2800 2945 2800 3640 1960 2800 2883.86 1.18 0 19053 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 789 33.57 2.15 12 0.25 84.00 1313.00 5410 20240614 -47.87 2070 20231227 36.23 5410 -47.87 20240614 2070 36.23 20240105 5410 -47.87 20240614 2070 36.23 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
6 20241128 121301 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 45 2 1.61 194421305 67380 44.50 2800 2945 2800 3640 1960 2800 2885.45 1.18 0 18844 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 796 33.87 2.17 12 0.24 84.00 1313.00 5410 20240614 -47.41 2070 20231227 37.44 5410 -47.41 20240614 2070 37.44 20240105 5410 -47.41 20240614 2070 37.44 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
7 20241128 111305 57 100.00 KOSDAQ 기계.장비 N N N N N 2815 15 2 0.54 181921690 62992 41.60 2800 2945 2800 3640 1960 2800 2888.01 1.18 0 20626 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 787 33.51 2.14 12 0.23 84.00 1313.00 5410 20240614 -47.97 2070 20231227 35.99 5410 -47.97 20240614 2070 35.99 20240105 5410 -47.97 20240614 2070 35.99 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
8 20241128 101303 57 100.00 KOSDAQ 기계.장비 N N N N N 2880 80 2 2.86 135543665 46668 30.82 2800 2945 2800 3640 1960 2800 2904.42 1.18 0 21778 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 805 34.29 2.19 12 0.17 84.00 1313.00 5410 20240614 -46.77 2070 20231227 39.13 5410 -46.77 20240614 2070 39.13 20240105 5410 -46.77 20240614 2070 39.13 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
9 20241128 091301 57 100.00 KOSDAQ 기계.장비 N N N N N 2845 45 2 1.61 9009980 3171 2.09 2800 2870 2800 3640 1960 2800 2841.37 1.18 0 1091 2976 2887 2826 2737 2676 2857 2707 28 840 100 1900 5 1 27965627 796 33.87 2.17 12 0.01 84.00 1313.00 5410 20240614 -47.41 2070 20231227 37.44 5410 -47.41 20240614 2070 37.44 20240105 5410 -47.41 20240614 2070 37.44 20231227 2.66 N 320000 100 27 억 329130 N N 0 N 00 N
10 20241127 161229 57 100.00 KOSDAQ 기계.장비 N N N N N 2800 -60 5 -2.10 425278245 151082 217.89 2860 2915 2765 3715 2005 2860 2814.97 1.29 0 -33001 2953 2906 2863 2816 2773 2905 2815 28 855 100 1940 5 1 27965627 783 33.33 2.13 12 0.54 84.00 1313.00 5410 20240614 -48.24 2070 20231227 35.27 5410 -48.24 20240614 2070 35.27 20240105 5410 -48.24 20240614 2070 35.27 20231227 2.77 N 320000 100 27 억 362109 N N 0 N 00 N
11 20241127 151255 57 100.00 KOSDAQ 기계.장비 N N N N N 2830 -30 5 -1.05 379212265 134641 194.18 2860 2915 2765 3715 2005 2860 2816.47 1.29 0 -35637 2953 2906 2863 2816 2773 2905 2815 28 855 100 1940 5 1 27965627 791 33.69 2.16 12 0.48 84.00 1313.00 5410 20240614 -47.69 2070 20231227 36.71 5410 -47.69 20240614 2070 36.71 20240105 5410 -47.69 20240614 2070 36.71 20231227 2.77 N 320000 100 27 억 362109 N N 0 N 00 N
12 20241127 141248 57 100.00 KOSDAQ 기계.장비 N N N N N 2840 -20 5 -0.70 372709075 132342 190.87 2860 2915 2765 3715 2005 2860 2816.26 1.29 0 -35983 2953 2906 2863 2816 2773 2905 2815 28 855 100 1940 5 1 27965627 794 33.81 2.16 12 0.47 84.00 1313.00 5410 20240614 -47.50 2070 20231227 37.20 5410 -47.50 20240614 2070 37.20 20240105 5410 -47.50 20240614 2070 37.20 20231227 2.77 N 320000 100 27 억 362109 N N 0 N 00 N