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
019770/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
20241128,160350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,5,2,0.13,44753150,12009,55.68,3715,3760,3700,4825,2605,3715,3726.99,1.11,0,-1339,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.10,727.00,7208.00,5180,20240207,-28.19,3490,20240909,6.59,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3490,6.59,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,150357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3735,20,2,0.54,39220245,10522,48.79,3715,3760,3700,4825,2605,3715,3727.89,1.11,0,-1259,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,435,5.14,0.52,12,0.09,727.00,7208.00,5180,20240207,-27.90,3490,20240909,7.02,5180,-27.90,20240207,3490,7.02,20240909,5180,-27.90,20240207,3490,7.02,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,140358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,5,2,0.13,34680330,9300,43.12,3715,3760,3700,4825,2605,3715,3729.63,1.11,0,-1106,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.08,727.00,7208.00,5180,20240207,-28.19,3490,20240909,6.59,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3490,6.59,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,130354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3725,10,2,0.27,33589205,9007,41.76,3715,3760,3700,4825,2605,3715,3729.82,1.11,0,-981,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,434,5.12,0.52,12,0.08,727.00,7208.00,5180,20240207,-28.09,3490,20240909,6.73,5180,-28.09,20240207,3490,6.73,20240909,5180,-28.09,20240207,3490,6.73,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,120357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3720,5,2,0.13,30756425,8246,38.23,3715,3760,3700,4825,2605,3715,3730.53,1.11,0,-1006,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.07,727.00,7208.00,5180,20240207,-28.19,3490,20240909,6.59,5180,-28.19,20240207,3490,6.59,20240909,5180,-28.19,20240207,3490,6.59,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,110401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3740,25,2,0.67,26980565,7232,33.53,3715,3760,3700,4825,2605,3715,3731.53,1.11,0,-905,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,436,5.14,0.52,12,0.06,727.00,7208.00,5180,20240207,-27.80,3490,20240909,7.16,5180,-27.80,20240207,3490,7.16,20240909,5180,-27.80,20240207,3490,7.16,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,100357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3745,30,2,0.81,20438345,5481,25.41,3715,3760,3700,4825,2605,3715,3729.91,1.11,0,-738,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,436,5.15,0.52,12,0.05,727.00,7208.00,5180,20240207,-27.70,3490,20240909,7.31,5180,-27.70,20240207,3490,7.31,20240909,5180,-27.70,20240207,3490,7.31,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241128,090355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3700,-15,5,-0.40,3334440,899,4.17,3715,3715,3700,4825,2605,3715,3705.16,1.11,0,-186,3801,3757,3716,3672,3631,3737,3652,58,1110,500,2670,5,1,11650000,431,5.09,0.51,12,0.01,727.00,7208.00,5180,20240207,-28.57,3490,20240909,6.02,5180,-28.57,20240207,3490,6.02,20240909,5180,-28.57,20240207,3490,6.02,20240909,1.34,N,019770,500,58 억,,129673,N,N,0,N,00,N
20241127,160347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,-10,5,-0.27,78548235,21188,52.08,3725,3760,3675,4840,2610,3725,3707.08,1.12,0,-1087,3851,3787,3741,3677,3631,3765,3655,58,1115,500,2680,5,1,11650000,433,5.11,0.52,12,0.18,727.00,7208.00,5180,20240207,-28.28,3490,20240909,6.45,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3490,6.45,20240909,1.32,N,019770,500,58 억,,130643,N,N,0,N,00,N
20241127,150353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,-10,5,-0.27,75892180,20472,50.32,3725,3760,3675,4840,2610,3725,3707.00,1.12,0,-982,3851,3787,3741,3677,3631,3765,3655,58,1115,500,2680,5,1,11650000,433,5.11,0.52,12,0.18,727.00,7208.00,5180,20240207,-28.28,3490,20240909,6.45,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3490,6.45,20240909,1.32,N,019770,500,58 억,,130643,N,N,0,N,00,N
20241127,140353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3715,-10,5,-0.27,67563110,18220,44.79,3725,3760,3675,4840,2610,3725,3708.05,1.12,0,-1081,3851,3787,3741,3677,3631,3765,3655,58,1115,500,2680,5,1,11650000,433,5.11,0.52,12,0.16,727.00,7208.00,5180,20240207,-28.28,3490,20240909,6.45,5180,-28.28,20240207,3490,6.45,20240909,5180,-28.28,20240207,3490,6.45,20240909,1.32,N,019770,500,58 억,,130643,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 160350 57 100.00 KOSDAQ 기계.장비 N N N N N 3720 5 2 0.13 44753150 12009 55.68 3715 3760 3700 4825 2605 3715 3726.99 1.11 0 -1339 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.10 727.00 7208.00 5180 20240207 -28.19 3490 20240909 6.59 5180 -28.19 20240207 3490 6.59 20240909 5180 -28.19 20240207 3490 6.59 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
3 20241128 150357 57 100.00 KOSDAQ 기계.장비 N N N N N 3735 20 2 0.54 39220245 10522 48.79 3715 3760 3700 4825 2605 3715 3727.89 1.11 0 -1259 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 435 5.14 0.52 12 0.09 727.00 7208.00 5180 20240207 -27.90 3490 20240909 7.02 5180 -27.90 20240207 3490 7.02 20240909 5180 -27.90 20240207 3490 7.02 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
4 20241128 140358 57 100.00 KOSDAQ 기계.장비 N N N N N 3720 5 2 0.13 34680330 9300 43.12 3715 3760 3700 4825 2605 3715 3729.63 1.11 0 -1106 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.08 727.00 7208.00 5180 20240207 -28.19 3490 20240909 6.59 5180 -28.19 20240207 3490 6.59 20240909 5180 -28.19 20240207 3490 6.59 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
5 20241128 130354 57 100.00 KOSDAQ 기계.장비 N N N N N 3725 10 2 0.27 33589205 9007 41.76 3715 3760 3700 4825 2605 3715 3729.82 1.11 0 -981 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 434 5.12 0.52 12 0.08 727.00 7208.00 5180 20240207 -28.09 3490 20240909 6.73 5180 -28.09 20240207 3490 6.73 20240909 5180 -28.09 20240207 3490 6.73 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
6 20241128 120357 57 100.00 KOSDAQ 기계.장비 N N N N N 3720 5 2 0.13 30756425 8246 38.23 3715 3760 3700 4825 2605 3715 3730.53 1.11 0 -1006 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.07 727.00 7208.00 5180 20240207 -28.19 3490 20240909 6.59 5180 -28.19 20240207 3490 6.59 20240909 5180 -28.19 20240207 3490 6.59 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
7 20241128 110401 57 100.00 KOSDAQ 기계.장비 N N N N N 3740 25 2 0.67 26980565 7232 33.53 3715 3760 3700 4825 2605 3715 3731.53 1.11 0 -905 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 436 5.14 0.52 12 0.06 727.00 7208.00 5180 20240207 -27.80 3490 20240909 7.16 5180 -27.80 20240207 3490 7.16 20240909 5180 -27.80 20240207 3490 7.16 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
8 20241128 100357 57 100.00 KOSDAQ 기계.장비 N N N N N 3745 30 2 0.81 20438345 5481 25.41 3715 3760 3700 4825 2605 3715 3729.91 1.11 0 -738 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 436 5.15 0.52 12 0.05 727.00 7208.00 5180 20240207 -27.70 3490 20240909 7.31 5180 -27.70 20240207 3490 7.31 20240909 5180 -27.70 20240207 3490 7.31 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
9 20241128 090355 57 100.00 KOSDAQ 기계.장비 N N N N N 3700 -15 5 -0.40 3334440 899 4.17 3715 3715 3700 4825 2605 3715 3705.16 1.11 0 -186 3801 3757 3716 3672 3631 3737 3652 58 1110 500 2670 5 1 11650000 431 5.09 0.51 12 0.01 727.00 7208.00 5180 20240207 -28.57 3490 20240909 6.02 5180 -28.57 20240207 3490 6.02 20240909 5180 -28.57 20240207 3490 6.02 20240909 1.34 N 019770 500 58 억 129673 N N 0 N 00 N
10 20241127 160347 57 100.00 KOSDAQ 기계.장비 N N N N N 3715 -10 5 -0.27 78548235 21188 52.08 3725 3760 3675 4840 2610 3725 3707.08 1.12 0 -1087 3851 3787 3741 3677 3631 3765 3655 58 1115 500 2680 5 1 11650000 433 5.11 0.52 12 0.18 727.00 7208.00 5180 20240207 -28.28 3490 20240909 6.45 5180 -28.28 20240207 3490 6.45 20240909 5180 -28.28 20240207 3490 6.45 20240909 1.32 N 019770 500 58 억 130643 N N 0 N 00 N
11 20241127 150353 57 100.00 KOSDAQ 기계.장비 N N N N N 3715 -10 5 -0.27 75892180 20472 50.32 3725 3760 3675 4840 2610 3725 3707.00 1.12 0 -982 3851 3787 3741 3677 3631 3765 3655 58 1115 500 2680 5 1 11650000 433 5.11 0.52 12 0.18 727.00 7208.00 5180 20240207 -28.28 3490 20240909 6.45 5180 -28.28 20240207 3490 6.45 20240909 5180 -28.28 20240207 3490 6.45 20240909 1.32 N 019770 500 58 억 130643 N N 0 N 00 N
12 20241127 140353 57 100.00 KOSDAQ 기계.장비 N N N N N 3715 -10 5 -0.27 67563110 18220 44.79 3725 3760 3675 4840 2610 3725 3708.05 1.12 0 -1081 3851 3787 3741 3677 3631 3765 3655 58 1115 500 2680 5 1 11650000 433 5.11 0.52 12 0.16 727.00 7208.00 5180 20240207 -28.28 3490 20240909 6.45 5180 -28.28 20240207 3490 6.45 20240909 5180 -28.28 20240207 3490 6.45 20240909 1.32 N 019770 500 58 억 130643 N N 0 N 00 N