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
455900/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
20241128,161435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25800,300,2,1.18,15909954100,617692,89.02,26450,26500,25200,33150,17850,25500,25757.29,0.82,0,-59012,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3856,-32.91,39.51,12,4.13,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,77700,-66.80,20240326,20500,25.85,20240805,77700,-66.80,20240326,20500,25.85,20240805,1.42,N,455900,500,74 억,,123043,N,N,205,N,00,N
20241128,151504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25700,200,2,0.78,15484694200,601204,86.64,26450,26500,25200,33150,17850,25500,25756.39,0.82,0,-60402,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3841,-32.78,39.36,12,4.02,-784.00,653.00,77700,20240326,-66.92,20500,20240805,25.37,77700,-66.92,20240326,20500,25.37,20240805,77700,-66.92,20240326,20500,25.37,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,141502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25550,50,2,0.20,13949119450,541491,78.03,26450,26500,25200,33150,17850,25500,25760.86,0.82,0,-73795,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3819,-32.59,39.13,12,3.62,-784.00,653.00,77700,20240326,-67.12,20500,20240805,24.63,77700,-67.12,20240326,20500,24.63,20240805,77700,-67.12,20240326,20500,24.63,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,131459,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25600,100,2,0.39,13001567050,504439,72.69,26450,26500,25200,33150,17850,25500,25774.63,0.82,0,-73629,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3826,-32.65,39.20,12,3.38,-784.00,653.00,77700,20240326,-67.05,20500,20240805,24.88,77700,-67.05,20240326,20500,24.88,20240805,77700,-67.05,20240326,20500,24.88,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,121456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25800,300,2,1.18,12286763550,476565,68.68,26450,26500,25200,33150,17850,25500,25782.28,0.82,0,-75110,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3856,-32.91,39.51,12,3.19,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,77700,-66.80,20240326,20500,25.85,20240805,77700,-66.80,20240326,20500,25.85,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,111501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25550,50,2,0.20,10532143750,408435,58.86,26450,26500,25200,33150,17850,25500,25787.00,0.82,0,-91614,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3819,-32.59,39.13,12,2.73,-784.00,653.00,77700,20240326,-67.12,20500,20240805,24.63,77700,-67.12,20240326,20500,24.63,20240805,77700,-67.12,20240326,20500,24.63,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,101458,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25500,0,3,0.00,9068824600,350842,50.56,26450,26500,25300,33150,17850,25500,25849.34,0.82,0,-94664,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3811,-32.53,39.05,12,2.35,-784.00,653.00,77700,20240326,-67.18,20500,20240805,24.39,77700,-67.18,20240326,20500,24.39,20240805,77700,-67.18,20240326,20500,24.39,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241128,091456,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25900,400,2,1.57,4979812150,190720,27.48,26450,26500,25650,33150,17850,25500,26112.51,0.82,0,-58826,27033,26266,24933,24166,22833,26650,24550,75,7650,500,15810,50,1,14945381,3871,-33.04,39.66,12,1.28,-784.00,653.00,77700,20240326,-66.67,20500,20240805,26.34,77700,-66.67,20240326,20500,26.34,20240805,77700,-66.67,20240326,20500,26.34,20240805,1.42,N,455900,500,74 억,,123043,N,N,112,N,00,N
20241127,161418,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25500,1200,2,4.94,13251879350,527638,347.33,24300,25700,23600,31550,17050,24300,25112.29,0.52,0,45068,25400,24850,24150,23600,22900,25125,23875,75,7250,500,15060,50,1,14945381,3811,-32.53,39.05,12,3.53,-784.00,653.00,77700,20240326,-67.18,20500,20240805,24.39,77700,-67.18,20240326,20500,24.39,20240805,77700,-67.18,20240326,20500,24.39,20240805,1.42,N,455900,500,74 억,,77856,N,N,112,N,00,N
20241127,151447,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25450,1150,2,4.73,12494082700,497895,327.75,24300,25700,23600,31550,17050,24300,25093.89,0.52,0,45976,25400,24850,24150,23600,22900,25125,23875,75,7250,500,15060,50,1,14945381,3804,-32.46,38.97,12,3.33,-784.00,653.00,77700,20240326,-67.25,20500,20240805,24.15,77700,-67.25,20240326,20500,24.15,20240805,77700,-67.25,20240326,20500,24.15,20240805,1.42,N,455900,500,74 억,,77856,N,N,538,N,00,N
20241127,141439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,25500,1200,2,4.94,10716460100,427851,281.64,24300,25700,23600,31550,17050,24300,25047.27,0.52,0,39189,25400,24850,24150,23600,22900,25125,23875,75,7250,500,15060,50,1,14945381,3811,-32.53,39.05,12,2.86,-784.00,653.00,77700,20240326,-67.18,20500,20240805,24.39,77700,-67.18,20240326,20500,24.39,20240805,77700,-67.18,20240326,20500,24.39,20240805,1.42,N,455900,500,74 억,,77856,N,N,538,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 161435 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25800 300 2 1.18 15909954100 617692 89.02 26450 26500 25200 33150 17850 25500 25757.29 0.82 0 -59012 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3856 -32.91 39.51 12 4.13 -784.00 653.00 77700 20240326 -66.80 20500 20240805 25.85 77700 -66.80 20240326 20500 25.85 20240805 77700 -66.80 20240326 20500 25.85 20240805 1.42 N 455900 500 74 억 123043 N N 205 N 00 N
3 20241128 151504 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25700 200 2 0.78 15484694200 601204 86.64 26450 26500 25200 33150 17850 25500 25756.39 0.82 0 -60402 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3841 -32.78 39.36 12 4.02 -784.00 653.00 77700 20240326 -66.92 20500 20240805 25.37 77700 -66.92 20240326 20500 25.37 20240805 77700 -66.92 20240326 20500 25.37 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
4 20241128 141502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25550 50 2 0.20 13949119450 541491 78.03 26450 26500 25200 33150 17850 25500 25760.86 0.82 0 -73795 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3819 -32.59 39.13 12 3.62 -784.00 653.00 77700 20240326 -67.12 20500 20240805 24.63 77700 -67.12 20240326 20500 24.63 20240805 77700 -67.12 20240326 20500 24.63 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
5 20241128 131459 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25600 100 2 0.39 13001567050 504439 72.69 26450 26500 25200 33150 17850 25500 25774.63 0.82 0 -73629 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3826 -32.65 39.20 12 3.38 -784.00 653.00 77700 20240326 -67.05 20500 20240805 24.88 77700 -67.05 20240326 20500 24.88 20240805 77700 -67.05 20240326 20500 24.88 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
6 20241128 121456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25800 300 2 1.18 12286763550 476565 68.68 26450 26500 25200 33150 17850 25500 25782.28 0.82 0 -75110 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3856 -32.91 39.51 12 3.19 -784.00 653.00 77700 20240326 -66.80 20500 20240805 25.85 77700 -66.80 20240326 20500 25.85 20240805 77700 -66.80 20240326 20500 25.85 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
7 20241128 111501 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25550 50 2 0.20 10532143750 408435 58.86 26450 26500 25200 33150 17850 25500 25787.00 0.82 0 -91614 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3819 -32.59 39.13 12 2.73 -784.00 653.00 77700 20240326 -67.12 20500 20240805 24.63 77700 -67.12 20240326 20500 24.63 20240805 77700 -67.12 20240326 20500 24.63 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
8 20241128 101458 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25500 0 3 0.00 9068824600 350842 50.56 26450 26500 25300 33150 17850 25500 25849.34 0.82 0 -94664 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3811 -32.53 39.05 12 2.35 -784.00 653.00 77700 20240326 -67.18 20500 20240805 24.39 77700 -67.18 20240326 20500 24.39 20240805 77700 -67.18 20240326 20500 24.39 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
9 20241128 091456 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25900 400 2 1.57 4979812150 190720 27.48 26450 26500 25650 33150 17850 25500 26112.51 0.82 0 -58826 27033 26266 24933 24166 22833 26650 24550 75 7650 500 15810 50 1 14945381 3871 -33.04 39.66 12 1.28 -784.00 653.00 77700 20240326 -66.67 20500 20240805 26.34 77700 -66.67 20240326 20500 26.34 20240805 77700 -66.67 20240326 20500 26.34 20240805 1.42 N 455900 500 74 억 123043 N N 112 N 00 N
10 20241127 161418 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25500 1200 2 4.94 13251879350 527638 347.33 24300 25700 23600 31550 17050 24300 25112.29 0.52 0 45068 25400 24850 24150 23600 22900 25125 23875 75 7250 500 15060 50 1 14945381 3811 -32.53 39.05 12 3.53 -784.00 653.00 77700 20240326 -67.18 20500 20240805 24.39 77700 -67.18 20240326 20500 24.39 20240805 77700 -67.18 20240326 20500 24.39 20240805 1.42 N 455900 500 74 억 77856 N N 112 N 00 N
11 20241127 151447 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25450 1150 2 4.73 12494082700 497895 327.75 24300 25700 23600 31550 17050 24300 25093.89 0.52 0 45976 25400 24850 24150 23600 22900 25125 23875 75 7250 500 15060 50 1 14945381 3804 -32.46 38.97 12 3.33 -784.00 653.00 77700 20240326 -67.25 20500 20240805 24.15 77700 -67.25 20240326 20500 24.15 20240805 77700 -67.25 20240326 20500 24.15 20240805 1.42 N 455900 500 74 억 77856 N N 538 N 00 N
12 20241127 141439 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 25500 1200 2 4.94 10716460100 427851 281.64 24300 25700 23600 31550 17050 24300 25047.27 0.52 0 39189 25400 24850 24150 23600 22900 25125 23875 75 7250 500 15060 50 1 14945381 3811 -32.53 39.05 12 2.86 -784.00 653.00 77700 20240326 -67.18 20500 20240805 24.39 77700 -67.18 20240326 20500 24.39 20240805 77700 -67.18 20240326 20500 24.39 20240805 1.42 N 455900 500 74 억 77856 N N 538 N 00 N