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
041440/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
20241128,160519,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8820,-480,5,-5.16,10074058630,1122350,77.71,9360,9360,8750,12090,6510,9300,8975.94,0.56,0,55946,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1580,24.71,0.86,12,6.26,357.00,10220.00,11400,20240725,-22.63,5830,20240201,51.29,11400,-22.63,20240725,5830,51.29,20240201,11400,-22.63,20240725,5830,51.29,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,150527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8800,-500,5,-5.38,9083698390,1009603,69.90,9360,9360,8770,12090,6510,9300,8997.08,0.56,0,36016,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1577,24.65,0.86,12,5.64,357.00,10220.00,11400,20240725,-22.81,5830,20240201,50.94,11400,-22.81,20240725,5830,50.94,20240201,11400,-22.81,20240725,5830,50.94,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,140527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8880,-420,5,-4.52,8204936710,910023,63.01,9360,9360,8770,12090,6510,9300,9015.96,0.56,0,58625,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1591,24.87,0.87,12,5.08,357.00,10220.00,11400,20240725,-22.11,5830,20240201,52.32,11400,-22.11,20240725,5830,52.32,20240201,11400,-22.11,20240725,5830,52.32,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,130524,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8900,-400,5,-4.30,6923616940,765085,52.97,9360,9360,8850,12090,6510,9300,9049.23,0.56,0,67618,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1595,24.93,0.87,12,4.27,357.00,10220.00,11400,20240725,-21.93,5830,20240201,52.66,11400,-21.93,20240725,5830,52.66,20240201,11400,-21.93,20240725,5830,52.66,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,120528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8970,-330,5,-3.55,6282157830,693005,47.98,9360,9360,8850,12090,6510,9300,9064.85,0.56,0,86383,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1607,25.13,0.88,12,3.87,357.00,10220.00,11400,20240725,-21.32,5830,20240201,53.86,11400,-21.32,20240725,5830,53.86,20240201,11400,-21.32,20240725,5830,53.86,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,110529,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8900,-400,5,-4.30,5180249270,569307,39.42,9360,9360,8890,12090,6510,9300,9098.96,0.56,0,79728,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1595,24.93,0.87,12,3.18,357.00,10220.00,11400,20240725,-21.93,5830,20240201,52.66,11400,-21.93,20240725,5830,52.66,20240201,11400,-21.93,20240725,5830,52.66,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,100526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9150,-150,5,-1.61,2334944340,253002,17.52,9360,9360,9090,12090,6510,9300,9228.75,0.56,0,6172,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1639,25.63,0.90,12,1.41,357.00,10220.00,11400,20240725,-19.74,5830,20240201,56.95,11400,-19.74,20240725,5830,56.95,20240201,11400,-19.74,20240725,5830,56.95,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241128,090525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9310,10,2,0.11,621431400,66937,4.63,9360,9360,9200,12090,6510,9300,9283.64,0.56,0,-1264,10120,9710,9490,9080,8860,9600,8970,90,2790,500,5950,10,1,17915944,1668,26.08,0.91,12,0.37,357.00,10220.00,11400,20240725,-18.33,5830,20240201,59.69,11400,-18.33,20240725,5830,59.69,20240201,11400,-18.33,20240725,5830,59.69,20240201,9.78,N,041440,500,89 억,,101170,N,N,0,N,00,N
20241127,160513,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9300,-550,5,-5.58,13591873040,1417645,79.20,9830,9900,9270,12800,6900,9850,9587.56,0.64,0,-13480,10376,10112,9936,9672,9496,10025,9585,90,2950,500,6300,10,1,17915944,1666,26.05,0.91,12,7.91,357.00,10220.00,11400,20240725,-18.42,5830,20240201,59.52,11400,-18.42,20240725,5830,59.52,20240201,11400,-18.42,20240725,5830,59.52,20240201,9.61,N,041440,500,89 억,,114773,N,N,0,N,00,N
20241127,150522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9320,-530,5,-5.38,12689036860,1320554,73.77,9830,9900,9270,12800,6900,9850,9607.39,0.64,0,-15994,10376,10112,9936,9672,9496,10025,9585,90,2950,500,6300,10,1,17915944,1670,26.11,0.91,12,7.37,357.00,10220.00,11400,20240725,-18.25,5830,20240201,59.86,11400,-18.25,20240725,5830,59.86,20240201,11400,-18.25,20240725,5830,59.86,20240201,9.61,N,041440,500,89 억,,114773,N,N,0,N,00,N
20241127,140522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,-410,5,-4.16,11000163130,1140401,63.71,9830,9900,9390,12800,6900,9850,9644.42,0.64,0,-3218,10376,10112,9936,9672,9496,10025,9585,90,2950,500,6300,10,1,17915944,1691,26.44,0.92,12,6.37,357.00,10220.00,11400,20240725,-17.19,5830,20240201,61.92,11400,-17.19,20240725,5830,61.92,20240201,11400,-17.19,20240725,5830,61.92,20240201,9.61,N,041440,500,89 억,,114773,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 160519 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8820 -480 5 -5.16 10074058630 1122350 77.71 9360 9360 8750 12090 6510 9300 8975.94 0.56 0 55946 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1580 24.71 0.86 12 6.26 357.00 10220.00 11400 20240725 -22.63 5830 20240201 51.29 11400 -22.63 20240725 5830 51.29 20240201 11400 -22.63 20240725 5830 51.29 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
3 20241128 150527 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8800 -500 5 -5.38 9083698390 1009603 69.90 9360 9360 8770 12090 6510 9300 8997.08 0.56 0 36016 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1577 24.65 0.86 12 5.64 357.00 10220.00 11400 20240725 -22.81 5830 20240201 50.94 11400 -22.81 20240725 5830 50.94 20240201 11400 -22.81 20240725 5830 50.94 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
4 20241128 140527 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8880 -420 5 -4.52 8204936710 910023 63.01 9360 9360 8770 12090 6510 9300 9015.96 0.56 0 58625 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1591 24.87 0.87 12 5.08 357.00 10220.00 11400 20240725 -22.11 5830 20240201 52.32 11400 -22.11 20240725 5830 52.32 20240201 11400 -22.11 20240725 5830 52.32 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
5 20241128 130524 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8900 -400 5 -4.30 6923616940 765085 52.97 9360 9360 8850 12090 6510 9300 9049.23 0.56 0 67618 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1595 24.93 0.87 12 4.27 357.00 10220.00 11400 20240725 -21.93 5830 20240201 52.66 11400 -21.93 20240725 5830 52.66 20240201 11400 -21.93 20240725 5830 52.66 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
6 20241128 120528 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8970 -330 5 -3.55 6282157830 693005 47.98 9360 9360 8850 12090 6510 9300 9064.85 0.56 0 86383 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1607 25.13 0.88 12 3.87 357.00 10220.00 11400 20240725 -21.32 5830 20240201 53.86 11400 -21.32 20240725 5830 53.86 20240201 11400 -21.32 20240725 5830 53.86 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
7 20241128 110529 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8900 -400 5 -4.30 5180249270 569307 39.42 9360 9360 8890 12090 6510 9300 9098.96 0.56 0 79728 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1595 24.93 0.87 12 3.18 357.00 10220.00 11400 20240725 -21.93 5830 20240201 52.66 11400 -21.93 20240725 5830 52.66 20240201 11400 -21.93 20240725 5830 52.66 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
8 20241128 100526 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9150 -150 5 -1.61 2334944340 253002 17.52 9360 9360 9090 12090 6510 9300 9228.75 0.56 0 6172 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1639 25.63 0.90 12 1.41 357.00 10220.00 11400 20240725 -19.74 5830 20240201 56.95 11400 -19.74 20240725 5830 56.95 20240201 11400 -19.74 20240725 5830 56.95 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
9 20241128 090525 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9310 10 2 0.11 621431400 66937 4.63 9360 9360 9200 12090 6510 9300 9283.64 0.56 0 -1264 10120 9710 9490 9080 8860 9600 8970 90 2790 500 5950 10 1 17915944 1668 26.08 0.91 12 0.37 357.00 10220.00 11400 20240725 -18.33 5830 20240201 59.69 11400 -18.33 20240725 5830 59.69 20240201 11400 -18.33 20240725 5830 59.69 20240201 9.78 N 041440 500 89 억 101170 N N 0 N 00 N
10 20241127 160513 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9300 -550 5 -5.58 13591873040 1417645 79.20 9830 9900 9270 12800 6900 9850 9587.56 0.64 0 -13480 10376 10112 9936 9672 9496 10025 9585 90 2950 500 6300 10 1 17915944 1666 26.05 0.91 12 7.91 357.00 10220.00 11400 20240725 -18.42 5830 20240201 59.52 11400 -18.42 20240725 5830 59.52 20240201 11400 -18.42 20240725 5830 59.52 20240201 9.61 N 041440 500 89 억 114773 N N 0 N 00 N
11 20241127 150522 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9320 -530 5 -5.38 12689036860 1320554 73.77 9830 9900 9270 12800 6900 9850 9607.39 0.64 0 -15994 10376 10112 9936 9672 9496 10025 9585 90 2950 500 6300 10 1 17915944 1670 26.11 0.91 12 7.37 357.00 10220.00 11400 20240725 -18.25 5830 20240201 59.86 11400 -18.25 20240725 5830 59.86 20240201 11400 -18.25 20240725 5830 59.86 20240201 9.61 N 041440 500 89 억 114773 N N 0 N 00 N
12 20241127 140522 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9440 -410 5 -4.16 11000163130 1140401 63.71 9830 9900 9390 12800 6900 9850 9644.42 0.64 0 -3218 10376 10112 9936 9672 9496 10025 9585 90 2950 500 6300 10 1 17915944 1691 26.44 0.92 12 6.37 357.00 10220.00 11400 20240725 -17.19 5830 20240201 61.92 11400 -17.19 20240725 5830 61.92 20240201 11400 -17.19 20240725 5830 61.92 20240201 9.61 N 041440 500 89 억 114773 N N 0 N 00 N