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
071280/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
20241128,160703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14590,-400,5,-2.67,477567710,32750,91.69,14850,14990,14320,19480,10500,14990,14582.22,41.72,0,-5641,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2232,25.16,1.97,12,0.21,580.00,7414.00,20000,20241023,-27.05,5490,20231207,165.76,20000,-27.05,20241023,6180,136.08,20240102,20000,-27.05,20241023,5490,165.76,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,150714,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14470,-520,5,-3.47,400220050,27445,76.84,14850,14990,14320,19480,10500,14990,14582.62,41.72,0,-3661,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2213,24.95,1.95,12,0.18,580.00,7414.00,20000,20241023,-27.65,5490,20231207,163.57,20000,-27.65,20241023,6180,134.14,20240102,20000,-27.65,20241023,5490,163.57,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,140713,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14500,-490,5,-3.27,318968520,21878,61.25,14850,14990,14320,19480,10500,14990,14579.42,41.72,0,-1072,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2218,25.00,1.96,12,0.14,580.00,7414.00,20000,20241023,-27.50,5490,20231207,164.12,20000,-27.50,20241023,6180,134.63,20240102,20000,-27.50,20241023,5490,164.12,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,130711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14600,-390,5,-2.60,234391570,16015,44.84,14850,14990,14380,19480,10500,14990,14635.75,41.72,0,-829,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2233,25.17,1.97,12,0.10,580.00,7414.00,20000,20241023,-27.00,5490,20231207,165.94,20000,-27.00,20241023,6180,136.25,20240102,20000,-27.00,20241023,5490,165.94,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,120714,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14750,-240,5,-1.60,224143380,15315,42.88,14850,14990,14380,19480,10500,14990,14635.55,41.72,0,-278,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2256,25.43,1.99,12,0.10,580.00,7414.00,20000,20241023,-26.25,5490,20231207,168.67,20000,-26.25,20241023,6180,138.67,20240102,20000,-26.25,20241023,5490,168.67,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,110716,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14510,-480,5,-3.20,144159490,9810,27.47,14850,14990,14510,19480,10500,14990,14695.16,41.72,0,-2199,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2220,25.02,1.96,12,0.06,580.00,7414.00,20000,20241023,-27.45,5490,20231207,164.30,20000,-27.45,20241023,6180,134.79,20240102,20000,-27.45,20241023,5490,164.30,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,100714,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14680,-310,5,-2.07,64605710,4357,12.20,14850,14990,14620,19480,10500,14990,14828.03,41.72,0,-1854,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2246,25.31,1.98,12,0.03,580.00,7414.00,20000,20241023,-26.60,5490,20231207,167.40,20000,-26.60,20241023,6180,137.54,20240102,20000,-26.60,20241023,5490,167.40,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241128,090712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14620,-370,5,-2.47,1912870,130,0.36,14850,14990,14620,19480,10500,14990,14714.38,41.72,0,-14,15743,15366,14973,14596,14203,15170,14400,76,4490,500,10490,10,1,15296603,2236,25.21,1.97,12,0.00,580.00,7414.00,20000,20241023,-26.90,5490,20231207,166.30,20000,-26.90,20241023,6180,136.57,20240102,20000,-26.90,20241023,5490,166.30,20231207,4.49,N,071280,500,76 억,,6382471,N,N,0,N,00,N
20241127,160656,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14990,-400,5,-2.60,530951010,35718,77.83,15240,15350,14580,20000,10780,15390,14865.08,41.71,0,-8117,16323,15856,15203,14736,14083,15530,14410,76,4610,500,10770,10,1,15296603,2293,25.84,2.02,12,0.23,580.00,7414.00,20000,20241023,-25.05,5490,20231207,173.04,20000,-25.05,20241023,6180,142.56,20240102,20000,-25.05,20241023,5490,173.04,20231207,4.48,N,071280,500,76 억,,6380779,N,N,0,N,00,N
20241127,150709,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14990,-400,5,-2.60,506559460,34088,74.27,15240,15350,14580,20000,10780,15390,14860.35,41.71,0,-7067,16323,15856,15203,14736,14083,15530,14410,76,4610,500,10770,10,1,15296603,2293,25.84,2.02,12,0.22,580.00,7414.00,20000,20241023,-25.05,5490,20231207,173.04,20000,-25.05,20241023,6180,142.56,20240102,20000,-25.05,20241023,5490,173.04,20231207,4.48,N,071280,500,76 억,,6380779,N,N,0,N,00,N
20241127,140709,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15000,-390,5,-2.53,444380980,29922,65.20,15240,15350,14580,20000,10780,15390,14851.31,41.71,0,-5311,16323,15856,15203,14736,14083,15530,14410,76,4610,500,10770,10,1,15296603,2294,25.86,2.02,12,0.20,580.00,7414.00,20000,20241023,-25.00,5490,20231207,173.22,20000,-25.00,20241023,6180,142.72,20240102,20000,-25.00,20241023,5490,173.22,20231207,4.48,N,071280,500,76 억,,6380779,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 160703 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14590 -400 5 -2.67 477567710 32750 91.69 14850 14990 14320 19480 10500 14990 14582.22 41.72 0 -5641 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2232 25.16 1.97 12 0.21 580.00 7414.00 20000 20241023 -27.05 5490 20231207 165.76 20000 -27.05 20241023 6180 136.08 20240102 20000 -27.05 20241023 5490 165.76 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
3 20241128 150714 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14470 -520 5 -3.47 400220050 27445 76.84 14850 14990 14320 19480 10500 14990 14582.62 41.72 0 -3661 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2213 24.95 1.95 12 0.18 580.00 7414.00 20000 20241023 -27.65 5490 20231207 163.57 20000 -27.65 20241023 6180 134.14 20240102 20000 -27.65 20241023 5490 163.57 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
4 20241128 140713 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14500 -490 5 -3.27 318968520 21878 61.25 14850 14990 14320 19480 10500 14990 14579.42 41.72 0 -1072 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2218 25.00 1.96 12 0.14 580.00 7414.00 20000 20241023 -27.50 5490 20231207 164.12 20000 -27.50 20241023 6180 134.63 20240102 20000 -27.50 20241023 5490 164.12 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
5 20241128 130711 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14600 -390 5 -2.60 234391570 16015 44.84 14850 14990 14380 19480 10500 14990 14635.75 41.72 0 -829 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2233 25.17 1.97 12 0.10 580.00 7414.00 20000 20241023 -27.00 5490 20231207 165.94 20000 -27.00 20241023 6180 136.25 20240102 20000 -27.00 20241023 5490 165.94 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
6 20241128 120714 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14750 -240 5 -1.60 224143380 15315 42.88 14850 14990 14380 19480 10500 14990 14635.55 41.72 0 -278 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2256 25.43 1.99 12 0.10 580.00 7414.00 20000 20241023 -26.25 5490 20231207 168.67 20000 -26.25 20241023 6180 138.67 20240102 20000 -26.25 20241023 5490 168.67 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
7 20241128 110716 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14510 -480 5 -3.20 144159490 9810 27.47 14850 14990 14510 19480 10500 14990 14695.16 41.72 0 -2199 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2220 25.02 1.96 12 0.06 580.00 7414.00 20000 20241023 -27.45 5490 20231207 164.30 20000 -27.45 20241023 6180 134.79 20240102 20000 -27.45 20241023 5490 164.30 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
8 20241128 100714 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14680 -310 5 -2.07 64605710 4357 12.20 14850 14990 14620 19480 10500 14990 14828.03 41.72 0 -1854 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2246 25.31 1.98 12 0.03 580.00 7414.00 20000 20241023 -26.60 5490 20231207 167.40 20000 -26.60 20241023 6180 137.54 20240102 20000 -26.60 20241023 5490 167.40 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
9 20241128 090712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14620 -370 5 -2.47 1912870 130 0.36 14850 14990 14620 19480 10500 14990 14714.38 41.72 0 -14 15743 15366 14973 14596 14203 15170 14400 76 4490 500 10490 10 1 15296603 2236 25.21 1.97 12 0.00 580.00 7414.00 20000 20241023 -26.90 5490 20231207 166.30 20000 -26.90 20241023 6180 136.57 20240102 20000 -26.90 20241023 5490 166.30 20231207 4.49 N 071280 500 76 억 6382471 N N 0 N 00 N
10 20241127 160656 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14990 -400 5 -2.60 530951010 35718 77.83 15240 15350 14580 20000 10780 15390 14865.08 41.71 0 -8117 16323 15856 15203 14736 14083 15530 14410 76 4610 500 10770 10 1 15296603 2293 25.84 2.02 12 0.23 580.00 7414.00 20000 20241023 -25.05 5490 20231207 173.04 20000 -25.05 20241023 6180 142.56 20240102 20000 -25.05 20241023 5490 173.04 20231207 4.48 N 071280 500 76 억 6380779 N N 0 N 00 N
11 20241127 150709 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14990 -400 5 -2.60 506559460 34088 74.27 15240 15350 14580 20000 10780 15390 14860.35 41.71 0 -7067 16323 15856 15203 14736 14083 15530 14410 76 4610 500 10770 10 1 15296603 2293 25.84 2.02 12 0.22 580.00 7414.00 20000 20241023 -25.05 5490 20231207 173.04 20000 -25.05 20241023 6180 142.56 20240102 20000 -25.05 20241023 5490 173.04 20231207 4.48 N 071280 500 76 억 6380779 N N 0 N 00 N
12 20241127 140709 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15000 -390 5 -2.53 444380980 29922 65.20 15240 15350 14580 20000 10780 15390 14851.31 41.71 0 -5311 16323 15856 15203 14736 14083 15530 14410 76 4610 500 10770 10 1 15296603 2294 25.86 2.02 12 0.20 580.00 7414.00 20000 20241023 -25.00 5490 20231207 173.22 20000 -25.00 20241023 6180 142.72 20240102 20000 -25.00 20241023 5490 173.22 20231207 4.48 N 071280 500 76 억 6380779 N N 0 N 00 N