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
071670/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
20241128,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-50,5,-0.84,53958580,9131,31.24,5980,5980,5890,7730,4170,5950,5909.70,1.05,0,-1570,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,590,37.11,0.69,12,0.09,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,150716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-30,5,-0.50,41512570,7022,24.02,5980,5980,5890,7730,4170,5950,5911.79,1.05,0,-1312,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,592,37.23,0.69,12,0.07,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,140714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-30,5,-0.50,37840090,6400,21.90,5980,5980,5890,7730,4170,5950,5912.51,1.05,0,-1117,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,592,37.23,0.69,12,0.06,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-40,5,-0.67,20383780,3442,11.78,5980,5980,5890,7730,4170,5950,5922.07,1.05,0,-867,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,591,37.17,0.69,12,0.03,159.00,8574.00,11990,20240110,-50.71,5060,20241115,16.80,11990,-50.71,20240110,5060,16.80,20241115,11990,-50.71,20240110,5060,16.80,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,120715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-40,5,-0.67,17628200,2975,10.18,5980,5980,5900,7730,4170,5950,5925.45,1.05,0,-624,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,591,37.17,0.69,12,0.03,159.00,8574.00,11990,20240110,-50.71,5060,20241115,16.80,11990,-50.71,20240110,5060,16.80,20241115,11990,-50.71,20240110,5060,16.80,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,110717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,-20,5,-0.34,12489980,2105,7.20,5980,5980,5910,7730,4170,5950,5933.48,1.05,0,-642,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,593,37.30,0.69,12,0.02,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,100715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-10,5,-0.17,4109080,691,2.36,5980,5980,5910,7730,4170,5950,5946.57,1.05,0,-170,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,594,37.36,0.69,12,0.01,159.00,8574.00,11990,20240110,-50.46,5060,20241115,17.39,11990,-50.46,20240110,5060,17.39,20241115,11990,-50.46,20240110,5060,17.39,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241128,090713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5960,10,2,0.17,1255640,210,0.72,5980,5980,5960,7730,4170,5950,5979.24,1.05,0,-13,6110,6030,5940,5860,5770,6070,5900,50,1780,500,4160,10,1,10000000,596,37.48,0.70,12,0.00,159.00,8574.00,11990,20240110,-50.29,5060,20241115,17.79,11990,-50.29,20240110,5060,17.79,20241115,11990,-50.29,20240110,5060,17.79,20241115,1.59,N,071670,500,50 억,,104667,N,N,0,N,00,N
20241127,160656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,30,2,0.51,172555020,29080,214.22,5880,6020,5850,7690,4150,5920,5933.80,1.05,0,-624,6026,5972,5906,5852,5786,5980,5860,50,1770,500,4140,10,1,10000000,595,37.42,0.69,12,0.29,159.00,8574.00,11990,20240110,-50.38,5060,20241115,17.59,11990,-50.38,20240110,5060,17.59,20241115,11990,-50.38,20240110,5060,17.59,20241115,1.62,N,071670,500,50 억,,105291,N,N,0,N,00,N
20241127,150710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,0,3,0.00,157305350,26504,195.24,5880,6020,5850,7690,4150,5920,5935.16,1.05,0,-551,6026,5972,5906,5852,5786,5980,5860,50,1770,500,4140,10,1,10000000,592,37.23,0.69,12,0.27,159.00,8574.00,11990,20240110,-50.63,5060,20241115,17.00,11990,-50.63,20240110,5060,17.00,20241115,11990,-50.63,20240110,5060,17.00,20241115,1.62,N,071670,500,50 억,,105291,N,N,0,N,00,N
20241127,140710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5980,60,2,1.01,149054730,25114,185.00,5880,6020,5850,7690,4150,5920,5935.13,1.05,0,-761,6026,5972,5906,5852,5786,5980,5860,50,1770,500,4140,10,1,10000000,598,37.61,0.70,12,0.25,159.00,8574.00,11990,20240110,-50.13,5060,20241115,18.18,11990,-50.13,20240110,5060,18.18,20241115,11990,-50.13,20240110,5060,18.18,20241115,1.62,N,071670,500,50 억,,105291,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 160704 57 100.00 KOSDAQ 기계.장비 N N N N N 5900 -50 5 -0.84 53958580 9131 31.24 5980 5980 5890 7730 4170 5950 5909.70 1.05 0 -1570 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 590 37.11 0.69 12 0.09 159.00 8574.00 11990 20240110 -50.79 5060 20241115 16.60 11990 -50.79 20240110 5060 16.60 20241115 11990 -50.79 20240110 5060 16.60 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
3 20241128 150716 57 100.00 KOSDAQ 기계.장비 N N N N N 5920 -30 5 -0.50 41512570 7022 24.02 5980 5980 5890 7730 4170 5950 5911.79 1.05 0 -1312 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 592 37.23 0.69 12 0.07 159.00 8574.00 11990 20240110 -50.63 5060 20241115 17.00 11990 -50.63 20240110 5060 17.00 20241115 11990 -50.63 20240110 5060 17.00 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
4 20241128 140714 57 100.00 KOSDAQ 기계.장비 N N N N N 5920 -30 5 -0.50 37840090 6400 21.90 5980 5980 5890 7730 4170 5950 5912.51 1.05 0 -1117 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 592 37.23 0.69 12 0.06 159.00 8574.00 11990 20240110 -50.63 5060 20241115 17.00 11990 -50.63 20240110 5060 17.00 20241115 11990 -50.63 20240110 5060 17.00 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
5 20241128 130712 57 100.00 KOSDAQ 기계.장비 N N N N N 5910 -40 5 -0.67 20383780 3442 11.78 5980 5980 5890 7730 4170 5950 5922.07 1.05 0 -867 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 591 37.17 0.69 12 0.03 159.00 8574.00 11990 20240110 -50.71 5060 20241115 16.80 11990 -50.71 20240110 5060 16.80 20241115 11990 -50.71 20240110 5060 16.80 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
6 20241128 120715 57 100.00 KOSDAQ 기계.장비 N N N N N 5910 -40 5 -0.67 17628200 2975 10.18 5980 5980 5900 7730 4170 5950 5925.45 1.05 0 -624 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 591 37.17 0.69 12 0.03 159.00 8574.00 11990 20240110 -50.71 5060 20241115 16.80 11990 -50.71 20240110 5060 16.80 20241115 11990 -50.71 20240110 5060 16.80 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
7 20241128 110717 57 100.00 KOSDAQ 기계.장비 N N N N N 5930 -20 5 -0.34 12489980 2105 7.20 5980 5980 5910 7730 4170 5950 5933.48 1.05 0 -642 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 593 37.30 0.69 12 0.02 159.00 8574.00 11990 20240110 -50.54 5060 20241115 17.19 11990 -50.54 20240110 5060 17.19 20241115 11990 -50.54 20240110 5060 17.19 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
8 20241128 100715 57 100.00 KOSDAQ 기계.장비 N N N N N 5940 -10 5 -0.17 4109080 691 2.36 5980 5980 5910 7730 4170 5950 5946.57 1.05 0 -170 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 594 37.36 0.69 12 0.01 159.00 8574.00 11990 20240110 -50.46 5060 20241115 17.39 11990 -50.46 20240110 5060 17.39 20241115 11990 -50.46 20240110 5060 17.39 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
9 20241128 090713 57 100.00 KOSDAQ 기계.장비 N N N N N 5960 10 2 0.17 1255640 210 0.72 5980 5980 5960 7730 4170 5950 5979.24 1.05 0 -13 6110 6030 5940 5860 5770 6070 5900 50 1780 500 4160 10 1 10000000 596 37.48 0.70 12 0.00 159.00 8574.00 11990 20240110 -50.29 5060 20241115 17.79 11990 -50.29 20240110 5060 17.79 20241115 11990 -50.29 20240110 5060 17.79 20241115 1.59 N 071670 500 50 억 104667 N N 0 N 00 N
10 20241127 160656 57 100.00 KOSDAQ 기계.장비 N N N N N 5950 30 2 0.51 172555020 29080 214.22 5880 6020 5850 7690 4150 5920 5933.80 1.05 0 -624 6026 5972 5906 5852 5786 5980 5860 50 1770 500 4140 10 1 10000000 595 37.42 0.69 12 0.29 159.00 8574.00 11990 20240110 -50.38 5060 20241115 17.59 11990 -50.38 20240110 5060 17.59 20241115 11990 -50.38 20240110 5060 17.59 20241115 1.62 N 071670 500 50 억 105291 N N 0 N 00 N
11 20241127 150710 57 100.00 KOSDAQ 기계.장비 N N N N N 5920 0 3 0.00 157305350 26504 195.24 5880 6020 5850 7690 4150 5920 5935.16 1.05 0 -551 6026 5972 5906 5852 5786 5980 5860 50 1770 500 4140 10 1 10000000 592 37.23 0.69 12 0.27 159.00 8574.00 11990 20240110 -50.63 5060 20241115 17.00 11990 -50.63 20240110 5060 17.00 20241115 11990 -50.63 20240110 5060 17.00 20241115 1.62 N 071670 500 50 억 105291 N N 0 N 00 N
12 20241127 140710 57 100.00 KOSDAQ 기계.장비 N N N N N 5980 60 2 1.01 149054730 25114 185.00 5880 6020 5850 7690 4150 5920 5935.13 1.05 0 -761 6026 5972 5906 5852 5786 5980 5860 50 1770 500 4140 10 1 10000000 598 37.61 0.70 12 0.25 159.00 8574.00 11990 20240110 -50.13 5060 20241115 18.18 11990 -50.13 20240110 5060 18.18 20241115 11990 -50.13 20240110 5060 18.18 20241115 1.62 N 071670 500 50 억 105291 N N 0 N 00 N