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
013810/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
20241128,160320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,-135,5,-3.21,1063370460,258086,41.06,4210,4225,4065,5460,2940,4200,4120.71,3.05,0,25236,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,596,-35.97,1.38,12,1.76,-113.00,2942.00,5950,20240118,-31.68,2955,20240712,37.56,5950,-31.68,20240118,2955,37.56,20240712,5950,-31.68,20240118,2955,37.56,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,150327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,-100,5,-2.38,903952460,218971,34.83,4210,4225,4075,5460,2940,4200,4128.10,3.05,0,18548,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,601,-36.28,1.39,12,1.49,-113.00,2942.00,5950,20240118,-31.09,2955,20240712,38.75,5950,-31.09,20240118,2955,38.75,20240712,5950,-31.09,20240118,2955,38.75,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,140328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-95,5,-2.26,791983835,191589,30.48,4210,4225,4090,5460,2940,4200,4133.68,3.05,0,18820,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,602,-36.33,1.40,12,1.31,-113.00,2942.00,5950,20240118,-31.01,2955,20240712,38.92,5950,-31.01,20240118,2955,38.92,20240712,5950,-31.01,20240118,2955,38.92,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,130324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,-95,5,-2.26,697027435,168439,26.80,4210,4225,4095,5460,2940,4200,4138.07,3.05,0,6489,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,602,-36.33,1.40,12,1.15,-113.00,2942.00,5950,20240118,-31.01,2955,20240712,38.92,5950,-31.01,20240118,2955,38.92,20240712,5950,-31.01,20240118,2955,38.92,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,120326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-80,5,-1.90,623816050,150620,23.96,4210,4225,4100,5460,2940,4200,4141.56,3.05,0,4133,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,604,-36.46,1.40,12,1.03,-113.00,2942.00,5950,20240118,-30.76,2955,20240712,39.42,5950,-30.76,20240118,2955,39.42,20240712,5950,-30.76,20240118,2955,39.42,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4155,-45,5,-1.07,423225500,101890,16.21,4210,4225,4110,5460,2940,4200,4153.64,3.05,0,11595,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,609,-36.77,1.41,12,0.70,-113.00,2942.00,5950,20240118,-30.17,2955,20240712,40.61,5950,-30.17,20240118,2955,40.61,20240712,5950,-30.17,20240118,2955,40.61,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4175,-25,5,-0.60,282519050,67970,10.81,4210,4225,4110,5460,2940,4200,4156.37,3.05,0,4910,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,612,-36.95,1.42,12,0.46,-113.00,2942.00,5950,20240118,-29.83,2955,20240712,41.29,5950,-29.83,20240118,2955,41.29,20240712,5950,-29.83,20240118,2955,41.29,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241128,090324,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,-35,5,-0.83,50861715,12206,1.94,4210,4215,4110,5460,2940,4200,4166.26,3.05,0,-3650,4570,4385,4270,4085,3970,4327,4027,73,1260,500,2680,5,1,14655470,610,-36.86,1.42,12,0.08,-113.00,2942.00,5950,20240118,-30.00,2955,20240712,40.95,5950,-30.00,20240118,2955,40.95,20240712,5950,-30.00,20240118,2955,40.95,20240712,4.22,N,013810,500,73 억,,446273,N,N,0,N,00,N
20241127,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4200,-155,5,-3.56,2664932220,619300,85.27,4300,4455,4155,5660,3050,4355,4302.99,3.56,0,-87722,4725,4540,4410,4225,4095,4475,4160,73,1305,500,2780,5,1,14655470,616,-37.17,1.43,12,4.23,-113.00,2942.00,5950,20240118,-29.41,2955,20240712,42.13,5950,-29.41,20240118,2955,42.13,20240712,5950,-29.41,20240118,2955,42.13,20240712,4.80,N,013810,500,73 억,,522463,N,N,0,N,00,N
20241127,150323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4185,-170,5,-3.90,2458178410,569920,78.47,4300,4455,4155,5660,3050,4355,4312.88,3.56,0,-102700,4725,4540,4410,4225,4095,4475,4160,73,1305,500,2780,5,1,14655470,613,-37.04,1.42,12,3.89,-113.00,2942.00,5950,20240118,-29.66,2955,20240712,41.62,5950,-29.66,20240118,2955,41.62,20240712,5950,-29.66,20240118,2955,41.62,20240712,4.80,N,013810,500,73 억,,522463,N,N,0,N,00,N
20241127,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4250,-105,5,-2.41,1995676710,460213,63.36,4300,4455,4230,5660,3050,4355,4336.24,3.56,0,-112919,4725,4540,4410,4225,4095,4475,4160,73,1305,500,2780,5,1,14655470,623,-37.61,1.44,12,3.14,-113.00,2942.00,5950,20240118,-28.57,2955,20240712,43.82,5950,-28.57,20240118,2955,43.82,20240712,5950,-28.57,20240118,2955,43.82,20240712,4.80,N,013810,500,73 억,,522463,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 160320 57 100.00 KOSDAQ 기계.장비 N N N N N 4065 -135 5 -3.21 1063370460 258086 41.06 4210 4225 4065 5460 2940 4200 4120.71 3.05 0 25236 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 596 -35.97 1.38 12 1.76 -113.00 2942.00 5950 20240118 -31.68 2955 20240712 37.56 5950 -31.68 20240118 2955 37.56 20240712 5950 -31.68 20240118 2955 37.56 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
3 20241128 150327 57 100.00 KOSDAQ 기계.장비 N N N N N 4100 -100 5 -2.38 903952460 218971 34.83 4210 4225 4075 5460 2940 4200 4128.10 3.05 0 18548 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 601 -36.28 1.39 12 1.49 -113.00 2942.00 5950 20240118 -31.09 2955 20240712 38.75 5950 -31.09 20240118 2955 38.75 20240712 5950 -31.09 20240118 2955 38.75 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
4 20241128 140328 57 100.00 KOSDAQ 기계.장비 N N N N N 4105 -95 5 -2.26 791983835 191589 30.48 4210 4225 4090 5460 2940 4200 4133.68 3.05 0 18820 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 602 -36.33 1.40 12 1.31 -113.00 2942.00 5950 20240118 -31.01 2955 20240712 38.92 5950 -31.01 20240118 2955 38.92 20240712 5950 -31.01 20240118 2955 38.92 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
5 20241128 130324 57 100.00 KOSDAQ 기계.장비 N N N N N 4105 -95 5 -2.26 697027435 168439 26.80 4210 4225 4095 5460 2940 4200 4138.07 3.05 0 6489 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 602 -36.33 1.40 12 1.15 -113.00 2942.00 5950 20240118 -31.01 2955 20240712 38.92 5950 -31.01 20240118 2955 38.92 20240712 5950 -31.01 20240118 2955 38.92 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
6 20241128 120326 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 -80 5 -1.90 623816050 150620 23.96 4210 4225 4100 5460 2940 4200 4141.56 3.05 0 4133 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 604 -36.46 1.40 12 1.03 -113.00 2942.00 5950 20240118 -30.76 2955 20240712 39.42 5950 -30.76 20240118 2955 39.42 20240712 5950 -30.76 20240118 2955 39.42 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
7 20241128 110330 57 100.00 KOSDAQ 기계.장비 N N N N N 4155 -45 5 -1.07 423225500 101890 16.21 4210 4225 4110 5460 2940 4200 4153.64 3.05 0 11595 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 609 -36.77 1.41 12 0.70 -113.00 2942.00 5950 20240118 -30.17 2955 20240712 40.61 5950 -30.17 20240118 2955 40.61 20240712 5950 -30.17 20240118 2955 40.61 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
8 20241128 100326 57 100.00 KOSDAQ 기계.장비 N N N N N 4175 -25 5 -0.60 282519050 67970 10.81 4210 4225 4110 5460 2940 4200 4156.37 3.05 0 4910 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 612 -36.95 1.42 12 0.46 -113.00 2942.00 5950 20240118 -29.83 2955 20240712 41.29 5950 -29.83 20240118 2955 41.29 20240712 5950 -29.83 20240118 2955 41.29 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
9 20241128 090324 57 100.00 KOSDAQ 기계.장비 N N N N N 4165 -35 5 -0.83 50861715 12206 1.94 4210 4215 4110 5460 2940 4200 4166.26 3.05 0 -3650 4570 4385 4270 4085 3970 4327 4027 73 1260 500 2680 5 1 14655470 610 -36.86 1.42 12 0.08 -113.00 2942.00 5950 20240118 -30.00 2955 20240712 40.95 5950 -30.00 20240118 2955 40.95 20240712 5950 -30.00 20240118 2955 40.95 20240712 4.22 N 013810 500 73 억 446273 N N 0 N 00 N
10 20241127 160318 57 100.00 KOSDAQ 기계.장비 N N N N N 4200 -155 5 -3.56 2664932220 619300 85.27 4300 4455 4155 5660 3050 4355 4302.99 3.56 0 -87722 4725 4540 4410 4225 4095 4475 4160 73 1305 500 2780 5 1 14655470 616 -37.17 1.43 12 4.23 -113.00 2942.00 5950 20240118 -29.41 2955 20240712 42.13 5950 -29.41 20240118 2955 42.13 20240712 5950 -29.41 20240118 2955 42.13 20240712 4.80 N 013810 500 73 억 522463 N N 0 N 00 N
11 20241127 150323 57 100.00 KOSDAQ 기계.장비 N N N N N 4185 -170 5 -3.90 2458178410 569920 78.47 4300 4455 4155 5660 3050 4355 4312.88 3.56 0 -102700 4725 4540 4410 4225 4095 4475 4160 73 1305 500 2780 5 1 14655470 613 -37.04 1.42 12 3.89 -113.00 2942.00 5950 20240118 -29.66 2955 20240712 41.62 5950 -29.66 20240118 2955 41.62 20240712 5950 -29.66 20240118 2955 41.62 20240712 4.80 N 013810 500 73 억 522463 N N 0 N 00 N
12 20241127 140323 57 100.00 KOSDAQ 기계.장비 N N N N N 4250 -105 5 -2.41 1995676710 460213 63.36 4300 4455 4230 5660 3050 4355 4336.24 3.56 0 -112919 4725 4540 4410 4225 4095 4475 4160 73 1305 500 2780 5 1 14655470 623 -37.61 1.44 12 3.14 -113.00 2942.00 5950 20240118 -28.57 2955 20240712 43.82 5950 -28.57 20240118 2955 43.82 20240712 5950 -28.57 20240118 2955 43.82 20240712 4.80 N 013810 500 73 억 522463 N N 0 N 00 N