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
039610/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
20241128,160515,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,-310,5,-2.74,8124359370,732312,23.33,11330,11460,10870,14720,7940,11330,11093.90,0.80,0,55769,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1147,14.22,1.30,12,7.03,775.00,8503.00,15420,20240823,-28.53,5000,20240419,120.40,15420,-28.53,20240823,5000,120.40,20240419,15420,-28.53,20240823,5000,120.40,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,150522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11000,-330,5,-2.91,7655827010,689718,21.97,11330,11460,10870,14720,7940,11330,11099.63,0.80,0,47008,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1145,14.19,1.29,12,6.63,775.00,8503.00,15420,20240823,-28.66,5000,20240419,120.00,15420,-28.66,20240823,5000,120.00,20240419,15420,-28.66,20240823,5000,120.00,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,140523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11010,-320,5,-2.82,7056214650,635401,20.24,11330,11460,10870,14720,7940,11330,11104.81,0.80,0,47494,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1146,14.21,1.29,12,6.10,775.00,8503.00,15420,20240823,-28.60,5000,20240419,120.20,15420,-28.60,20240823,5000,120.20,20240419,15420,-28.60,20240823,5000,120.20,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,130519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,-400,5,-3.53,6538610570,588126,18.73,11330,11460,10870,14720,7940,11330,11117.37,0.80,0,44958,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1138,14.10,1.29,12,5.65,775.00,8503.00,15420,20240823,-29.12,5000,20240419,118.60,15420,-29.12,20240823,5000,118.60,20240419,15420,-29.12,20240823,5000,118.60,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,120523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11060,-270,5,-2.38,6108082020,548907,17.48,11330,11460,10870,14720,7940,11330,11127.38,0.80,0,39571,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1151,14.27,1.30,12,5.27,775.00,8503.00,15420,20240823,-28.27,5000,20240419,121.20,15420,-28.27,20240823,5000,121.20,20240419,15420,-28.27,20240823,5000,121.20,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,110525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10890,-440,5,-3.88,5449066970,488876,15.57,11330,11460,10870,14720,7940,11330,11145.76,0.80,0,23224,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1134,14.05,1.28,12,4.70,775.00,8503.00,15420,20240823,-29.38,5000,20240419,117.80,15420,-29.38,20240823,5000,117.80,20240419,15420,-29.38,20240823,5000,117.80,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,100522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10930,-400,5,-3.53,4160942330,371244,11.83,11330,11460,10930,14720,7940,11330,11207.80,0.80,0,16717,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1138,14.10,1.29,12,3.57,775.00,8503.00,15420,20240823,-29.12,5000,20240419,118.60,15420,-29.12,20240823,5000,118.60,20240419,15420,-29.12,20240823,5000,118.60,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241128,090520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11430,100,2,0.88,973218720,85961,2.74,11330,11430,11200,14720,7940,11330,11321.54,0.80,0,10258,13383,12356,11773,10746,10163,12065,10455,52,3390,500,7250,10,1,10410400,1190,14.75,1.34,12,0.83,775.00,8503.00,15420,20240823,-25.88,5000,20240419,128.60,15420,-25.88,20240823,5000,128.60,20240419,15420,-25.88,20240823,5000,128.60,20240419,9.23,N,039610,500,52 억,,83694,N,N,0,N,00,N
20241127,160509,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11330,-1180,5,-9.43,36605371940,3091892,172.90,12800,12800,11190,16260,8760,12510,11839.49,1.13,0,-32882,12943,12726,12493,12276,12043,12835,12385,52,3750,500,8000,10,1,10410400,1179,14.62,1.33,12,29.70,775.00,8503.00,15420,20240823,-26.52,5000,20240419,126.60,15420,-26.52,20240823,5000,126.60,20240419,15420,-26.52,20240823,5000,126.60,20240419,8.89,N,039610,500,52 억,,117384,N,N,0,N,00,N
20241127,150517,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11310,-1200,5,-9.59,34696158390,2922497,163.43,12800,12800,11270,16260,8760,12510,11872.09,1.13,0,-69043,12943,12726,12493,12276,12043,12835,12385,52,3750,500,8000,10,1,10410400,1177,14.59,1.33,12,28.07,775.00,8503.00,15420,20240823,-26.65,5000,20240419,126.20,15420,-26.65,20240823,5000,126.20,20240419,15420,-26.65,20240823,5000,126.20,20240419,8.89,N,039610,500,52 억,,117384,N,N,0,N,00,N
20241127,140518,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11540,-970,5,-7.75,32026778470,2689316,150.39,12800,12800,11350,16260,8760,12510,11908.89,1.13,0,-86907,12943,12726,12493,12276,12043,12835,12385,52,3750,500,8000,10,1,10410400,1201,14.89,1.36,12,25.83,775.00,8503.00,15420,20240823,-25.16,5000,20240419,130.80,15420,-25.16,20240823,5000,130.80,20240419,15420,-25.16,20240823,5000,130.80,20240419,8.89,N,039610,500,52 억,,117384,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 160515 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11020 -310 5 -2.74 8124359370 732312 23.33 11330 11460 10870 14720 7940 11330 11093.90 0.80 0 55769 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1147 14.22 1.30 12 7.03 775.00 8503.00 15420 20240823 -28.53 5000 20240419 120.40 15420 -28.53 20240823 5000 120.40 20240419 15420 -28.53 20240823 5000 120.40 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
3 20241128 150522 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11000 -330 5 -2.91 7655827010 689718 21.97 11330 11460 10870 14720 7940 11330 11099.63 0.80 0 47008 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1145 14.19 1.29 12 6.63 775.00 8503.00 15420 20240823 -28.66 5000 20240419 120.00 15420 -28.66 20240823 5000 120.00 20240419 15420 -28.66 20240823 5000 120.00 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
4 20241128 140523 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11010 -320 5 -2.82 7056214650 635401 20.24 11330 11460 10870 14720 7940 11330 11104.81 0.80 0 47494 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1146 14.21 1.29 12 6.10 775.00 8503.00 15420 20240823 -28.60 5000 20240419 120.20 15420 -28.60 20240823 5000 120.20 20240419 15420 -28.60 20240823 5000 120.20 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
5 20241128 130519 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10930 -400 5 -3.53 6538610570 588126 18.73 11330 11460 10870 14720 7940 11330 11117.37 0.80 0 44958 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1138 14.10 1.29 12 5.65 775.00 8503.00 15420 20240823 -29.12 5000 20240419 118.60 15420 -29.12 20240823 5000 118.60 20240419 15420 -29.12 20240823 5000 118.60 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
6 20241128 120523 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11060 -270 5 -2.38 6108082020 548907 17.48 11330 11460 10870 14720 7940 11330 11127.38 0.80 0 39571 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1151 14.27 1.30 12 5.27 775.00 8503.00 15420 20240823 -28.27 5000 20240419 121.20 15420 -28.27 20240823 5000 121.20 20240419 15420 -28.27 20240823 5000 121.20 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
7 20241128 110525 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10890 -440 5 -3.88 5449066970 488876 15.57 11330 11460 10870 14720 7940 11330 11145.76 0.80 0 23224 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1134 14.05 1.28 12 4.70 775.00 8503.00 15420 20240823 -29.38 5000 20240419 117.80 15420 -29.38 20240823 5000 117.80 20240419 15420 -29.38 20240823 5000 117.80 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
8 20241128 100522 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10930 -400 5 -3.53 4160942330 371244 11.83 11330 11460 10930 14720 7940 11330 11207.80 0.80 0 16717 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1138 14.10 1.29 12 3.57 775.00 8503.00 15420 20240823 -29.12 5000 20240419 118.60 15420 -29.12 20240823 5000 118.60 20240419 15420 -29.12 20240823 5000 118.60 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
9 20241128 090520 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11430 100 2 0.88 973218720 85961 2.74 11330 11430 11200 14720 7940 11330 11321.54 0.80 0 10258 13383 12356 11773 10746 10163 12065 10455 52 3390 500 7250 10 1 10410400 1190 14.75 1.34 12 0.83 775.00 8503.00 15420 20240823 -25.88 5000 20240419 128.60 15420 -25.88 20240823 5000 128.60 20240419 15420 -25.88 20240823 5000 128.60 20240419 9.23 N 039610 500 52 억 83694 N N 0 N 00 N
10 20241127 160509 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11330 -1180 5 -9.43 36605371940 3091892 172.90 12800 12800 11190 16260 8760 12510 11839.49 1.13 0 -32882 12943 12726 12493 12276 12043 12835 12385 52 3750 500 8000 10 1 10410400 1179 14.62 1.33 12 29.70 775.00 8503.00 15420 20240823 -26.52 5000 20240419 126.60 15420 -26.52 20240823 5000 126.60 20240419 15420 -26.52 20240823 5000 126.60 20240419 8.89 N 039610 500 52 억 117384 N N 0 N 00 N
11 20241127 150517 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11310 -1200 5 -9.59 34696158390 2922497 163.43 12800 12800 11270 16260 8760 12510 11872.09 1.13 0 -69043 12943 12726 12493 12276 12043 12835 12385 52 3750 500 8000 10 1 10410400 1177 14.59 1.33 12 28.07 775.00 8503.00 15420 20240823 -26.65 5000 20240419 126.20 15420 -26.65 20240823 5000 126.20 20240419 15420 -26.65 20240823 5000 126.20 20240419 8.89 N 039610 500 52 억 117384 N N 0 N 00 N
12 20241127 140518 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 11540 -970 5 -7.75 32026778470 2689316 150.39 12800 12800 11350 16260 8760 12510 11908.89 1.13 0 -86907 12943 12726 12493 12276 12043 12835 12385 52 3750 500 8000 10 1 10410400 1201 14.89 1.36 12 25.83 775.00 8503.00 15420 20240823 -25.16 5000 20240419 130.80 15420 -25.16 20240823 5000 130.80 20240419 15420 -25.16 20240823 5000 130.80 20240419 8.89 N 039610 500 52 억 117384 N N 0 N 00 N