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
079370/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
20241128,160721,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11220,-230,5,-2.01,1748871480,154864,62.96,11450,11540,11200,14880,8020,11450,11292.92,1.84,0,-18019,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3480,35.06,1.14,12,0.50,320.00,9813.00,23700,20240122,-52.66,10500,20240805,6.86,23700,-52.66,20240122,10500,6.86,20240805,58200,-80.72,20240112,10500,6.86,20240805,3.43,N,079370,500,155 억,,569335,N,N,16,N,00,N
20241128,150734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11240,-210,5,-1.83,1550196830,137152,55.76,11450,11540,11210,14880,8020,11450,11302.61,1.84,0,-9875,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3486,35.12,1.15,12,0.44,320.00,9813.00,23700,20240122,-52.57,10500,20240805,7.05,23700,-52.57,20240122,10500,7.05,20240805,58200,-80.69,20240112,10500,7.05,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,140732,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11250,-200,5,-1.75,1366556110,120814,49.11,11450,11540,11210,14880,8020,11450,11311.07,1.84,0,-8659,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3489,35.16,1.15,12,0.39,320.00,9813.00,23700,20240122,-52.53,10500,20240805,7.14,23700,-52.53,20240122,10500,7.14,20240805,58200,-80.67,20240112,10500,7.14,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,130730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11210,-240,5,-2.10,1193616290,105425,42.86,11450,11540,11210,14880,8020,11450,11321.77,1.84,0,-4071,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3477,35.03,1.14,12,0.34,320.00,9813.00,23700,20240122,-52.70,10500,20240805,6.76,23700,-52.70,20240122,10500,6.76,20240805,58200,-80.74,20240112,10500,6.76,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,120733,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11300,-150,5,-1.31,974599330,85950,34.94,11450,11540,11220,14880,8020,11450,11338.95,1.84,0,-6691,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3505,35.31,1.15,12,0.28,320.00,9813.00,23700,20240122,-52.32,10500,20240805,7.62,23700,-52.32,20240122,10500,7.62,20240805,58200,-80.58,20240112,10500,7.62,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,110734,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11260,-190,5,-1.66,896534060,79022,32.12,11450,11540,11220,14880,8020,11450,11345.18,1.84,0,-8596,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3493,35.19,1.15,12,0.25,320.00,9813.00,23700,20240122,-52.49,10500,20240805,7.24,23700,-52.49,20240122,10500,7.24,20240805,58200,-80.65,20240112,10500,7.24,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,100733,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11390,-60,5,-0.52,517566670,45502,18.50,11450,11540,11270,14880,8020,11450,11374.35,1.84,0,-8944,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3533,35.59,1.16,12,0.15,320.00,9813.00,23700,20240122,-51.94,10500,20240805,8.48,23700,-51.94,20240122,10500,8.48,20240805,58200,-80.43,20240112,10500,8.48,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241128,090730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11330,-120,5,-1.05,122715730,10778,4.38,11450,11540,11330,14880,8020,11450,11384.87,1.84,0,-3825,12076,11762,11546,11232,11016,11655,11125,155,3430,500,8240,10,1,31016990,3514,35.41,1.15,12,0.03,320.00,9813.00,23700,20240122,-52.19,10500,20240805,7.90,23700,-52.19,20240122,10500,7.90,20240805,58200,-80.53,20240112,10500,7.90,20240805,3.43,N,079370,500,155 억,,569335,N,N,456,N,00,N
20241127,160714,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11450,-500,5,-4.18,2808428460,244326,160.91,11820,11860,11330,15530,8370,11950,11494.82,1.98,0,-47006,12270,12110,11860,11700,11450,12190,11780,155,3580,500,8600,10,1,31016990,3551,35.78,1.17,12,0.79,320.00,9813.00,23700,20240122,-51.69,10500,20240805,9.05,23700,-51.69,20240122,10500,9.05,20240805,58200,-80.33,20240112,10500,9.05,20240805,3.60,N,079370,500,155 억,,614704,N,N,456,N,00,N
20241127,150727,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11460,-490,5,-4.10,2675404570,232715,153.26,11820,11860,11330,15530,8370,11950,11496.41,1.98,0,-47084,12270,12110,11860,11700,11450,12190,11780,155,3580,500,8600,10,1,31016990,3555,35.81,1.17,12,0.75,320.00,9813.00,23700,20240122,-51.65,10500,20240805,9.14,23700,-51.65,20240122,10500,9.14,20240805,58200,-80.31,20240112,10500,9.14,20240805,3.60,N,079370,500,155 억,,614704,N,N,1245,N,00,N
20241127,140728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11490,-460,5,-3.85,2388560990,207750,136.82,11820,11860,11330,15530,8370,11950,11497.20,1.98,0,-43322,12270,12110,11860,11700,11450,12190,11780,155,3580,500,8600,10,1,31016990,3564,35.91,1.17,12,0.67,320.00,9813.00,23700,20240122,-51.52,10500,20240805,9.43,23700,-51.52,20240122,10500,9.43,20240805,58200,-80.26,20240112,10500,9.43,20240805,3.60,N,079370,500,155 억,,614704,N,N,1245,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 160721 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11220 -230 5 -2.01 1748871480 154864 62.96 11450 11540 11200 14880 8020 11450 11292.92 1.84 0 -18019 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3480 35.06 1.14 12 0.50 320.00 9813.00 23700 20240122 -52.66 10500 20240805 6.86 23700 -52.66 20240122 10500 6.86 20240805 58200 -80.72 20240112 10500 6.86 20240805 3.43 N 079370 500 155 억 569335 N N 16 N 00 N
3 20241128 150734 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11240 -210 5 -1.83 1550196830 137152 55.76 11450 11540 11210 14880 8020 11450 11302.61 1.84 0 -9875 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3486 35.12 1.15 12 0.44 320.00 9813.00 23700 20240122 -52.57 10500 20240805 7.05 23700 -52.57 20240122 10500 7.05 20240805 58200 -80.69 20240112 10500 7.05 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
4 20241128 140732 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11250 -200 5 -1.75 1366556110 120814 49.11 11450 11540 11210 14880 8020 11450 11311.07 1.84 0 -8659 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3489 35.16 1.15 12 0.39 320.00 9813.00 23700 20240122 -52.53 10500 20240805 7.14 23700 -52.53 20240122 10500 7.14 20240805 58200 -80.67 20240112 10500 7.14 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
5 20241128 130730 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11210 -240 5 -2.10 1193616290 105425 42.86 11450 11540 11210 14880 8020 11450 11321.77 1.84 0 -4071 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3477 35.03 1.14 12 0.34 320.00 9813.00 23700 20240122 -52.70 10500 20240805 6.76 23700 -52.70 20240122 10500 6.76 20240805 58200 -80.74 20240112 10500 6.76 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
6 20241128 120733 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11300 -150 5 -1.31 974599330 85950 34.94 11450 11540 11220 14880 8020 11450 11338.95 1.84 0 -6691 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3505 35.31 1.15 12 0.28 320.00 9813.00 23700 20240122 -52.32 10500 20240805 7.62 23700 -52.32 20240122 10500 7.62 20240805 58200 -80.58 20240112 10500 7.62 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
7 20241128 110734 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11260 -190 5 -1.66 896534060 79022 32.12 11450 11540 11220 14880 8020 11450 11345.18 1.84 0 -8596 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3493 35.19 1.15 12 0.25 320.00 9813.00 23700 20240122 -52.49 10500 20240805 7.24 23700 -52.49 20240122 10500 7.24 20240805 58200 -80.65 20240112 10500 7.24 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
8 20241128 100733 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11390 -60 5 -0.52 517566670 45502 18.50 11450 11540 11270 14880 8020 11450 11374.35 1.84 0 -8944 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3533 35.59 1.16 12 0.15 320.00 9813.00 23700 20240122 -51.94 10500 20240805 8.48 23700 -51.94 20240122 10500 8.48 20240805 58200 -80.43 20240112 10500 8.48 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
9 20241128 090730 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11330 -120 5 -1.05 122715730 10778 4.38 11450 11540 11330 14880 8020 11450 11384.87 1.84 0 -3825 12076 11762 11546 11232 11016 11655 11125 155 3430 500 8240 10 1 31016990 3514 35.41 1.15 12 0.03 320.00 9813.00 23700 20240122 -52.19 10500 20240805 7.90 23700 -52.19 20240122 10500 7.90 20240805 58200 -80.53 20240112 10500 7.90 20240805 3.43 N 079370 500 155 억 569335 N N 456 N 00 N
10 20241127 160714 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11450 -500 5 -4.18 2808428460 244326 160.91 11820 11860 11330 15530 8370 11950 11494.82 1.98 0 -47006 12270 12110 11860 11700 11450 12190 11780 155 3580 500 8600 10 1 31016990 3551 35.78 1.17 12 0.79 320.00 9813.00 23700 20240122 -51.69 10500 20240805 9.05 23700 -51.69 20240122 10500 9.05 20240805 58200 -80.33 20240112 10500 9.05 20240805 3.60 N 079370 500 155 억 614704 N N 456 N 00 N
11 20241127 150727 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11460 -490 5 -4.10 2675404570 232715 153.26 11820 11860 11330 15530 8370 11950 11496.41 1.98 0 -47084 12270 12110 11860 11700 11450 12190 11780 155 3580 500 8600 10 1 31016990 3555 35.81 1.17 12 0.75 320.00 9813.00 23700 20240122 -51.65 10500 20240805 9.14 23700 -51.65 20240122 10500 9.14 20240805 58200 -80.31 20240112 10500 9.14 20240805 3.60 N 079370 500 155 억 614704 N N 1245 N 00 N
12 20241127 140728 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11490 -460 5 -3.85 2388560990 207750 136.82 11820 11860 11330 15530 8370 11950 11497.20 1.98 0 -43322 12270 12110 11860 11700 11450 12190 11780 155 3580 500 8600 10 1 31016990 3564 35.91 1.17 12 0.67 320.00 9813.00 23700 20240122 -51.52 10500 20240805 9.43 23700 -51.52 20240122 10500 9.43 20240805 58200 -80.26 20240112 10500 9.43 20240805 3.60 N 079370 500 155 억 614704 N N 1245 N 00 N