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
090710/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
20241128,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1630,-69,5,-4.06,11186202851,6710896,74.25,1722,1728,1630,2205,1190,1699,1666.95,2.23,0,-866803,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1787,-30.19,1.83,12,6.12,-54.00,890.00,4107,20240119,-60.31,1073,20241023,51.91,4107,-60.31,20240119,1073,51.91,20241023,3860,-57.77,20240228,1073,51.91,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,150812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1634,-65,5,-3.83,10664053854,6390793,70.71,1722,1728,1631,2205,1190,1699,1668.63,2.23,0,-853190,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1791,-30.26,1.84,12,5.83,-54.00,890.00,4107,20240119,-60.21,1073,20241023,52.28,4107,-60.21,20240119,1073,52.28,20241023,3860,-57.67,20240228,1073,52.28,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1646,-53,5,-3.12,9919906703,5936709,65.68,1722,1728,1631,2205,1190,1699,1670.91,2.23,0,-808505,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1804,-30.48,1.85,12,5.42,-54.00,890.00,4107,20240119,-59.92,1073,20241023,53.40,4107,-59.92,20240119,1073,53.40,20241023,3860,-57.36,20240228,1073,53.40,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,130807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1642,-57,5,-3.35,9554613209,5714098,63.22,1722,1728,1631,2205,1190,1699,1672.08,2.23,0,-764413,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1800,-30.41,1.84,12,5.21,-54.00,890.00,4107,20240119,-60.02,1073,20241023,53.03,4107,-60.02,20240119,1073,53.03,20241023,3860,-57.46,20240228,1073,53.03,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,120810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1648,-51,5,-3.00,9104484325,5440567,60.20,1722,1728,1631,2205,1190,1699,1673.41,2.23,0,-720605,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1807,-30.52,1.85,12,4.96,-54.00,890.00,4107,20240119,-59.87,1073,20241023,53.59,4107,-59.87,20240119,1073,53.59,20241023,3860,-57.31,20240228,1073,53.59,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,110812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1643,-56,5,-3.30,8506028481,5075559,56.16,1722,1728,1631,2205,1190,1699,1675.85,2.23,0,-700643,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1801,-30.43,1.85,12,4.63,-54.00,890.00,4107,20240119,-60.00,1073,20241023,53.12,4107,-60.00,20240119,1073,53.12,20241023,3860,-57.44,20240228,1073,53.12,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,100810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1642,-57,5,-3.35,7671289781,4567901,50.54,1722,1728,1631,2205,1190,1699,1679.36,2.23,0,-662315,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1800,-30.41,1.84,12,4.17,-54.00,890.00,4107,20240119,-60.02,1073,20241023,53.03,4107,-60.02,20240119,1073,53.03,20241023,3860,-57.46,20240228,1073,53.03,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241128,090807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,-19,5,-1.12,3560062930,2084109,23.06,1722,1728,1675,2205,1190,1699,1708.22,2.23,0,-449564,1770,1734,1668,1632,1566,1752,1650,548,506,500,1010,1,1,109623165,1842,-31.11,1.89,12,1.90,-54.00,890.00,4107,20240119,-59.09,1073,20241023,56.57,4107,-59.09,20240119,1073,56.57,20241023,3860,-56.48,20240228,1073,56.57,20241023,0.74,N,090710,500,548 억,,2442429,N,N,0,N,00,N
20241127,160749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1699,61,2,3.72,14773583192,8879907,140.70,1637,1704,1602,2125,1147,1638,1663.52,1.99,0,255076,1707,1672,1631,1596,1555,1690,1614,548,487,500,980,1,1,109623165,1862,-31.46,1.91,12,8.10,-54.00,890.00,4107,20240119,-58.63,1073,20241023,58.34,4107,-58.63,20240119,1073,58.34,20241023,3860,-55.98,20240228,1073,58.34,20241023,0.69,N,090710,500,548 억,,2180629,N,N,0,N,00,N
20241127,150803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,42,2,2.56,13623705470,8198632,129.90,1637,1704,1602,2125,1147,1638,1661.70,1.99,0,281172,1707,1672,1631,1596,1555,1690,1614,548,487,500,980,1,1,109623165,1842,-31.11,1.89,12,7.48,-54.00,890.00,4107,20240119,-59.09,1073,20241023,56.57,4107,-59.09,20240119,1073,56.57,20241023,3860,-56.48,20240228,1073,56.57,20241023,0.69,N,090710,500,548 억,,2180629,N,N,0,N,00,N
20241127,140804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,42,2,2.56,9672021176,5862292,92.88,1637,1696,1602,2125,1147,1638,1649.87,1.99,0,152097,1707,1672,1631,1596,1555,1690,1614,548,487,500,980,1,1,109623165,1842,-31.11,1.89,12,5.35,-54.00,890.00,4107,20240119,-59.09,1073,20241023,56.57,4107,-59.09,20240119,1073,56.57,20241023,3860,-56.48,20240228,1073,56.57,20241023,0.69,N,090710,500,548 억,,2180629,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 160756 57 100.00 KOSDAQ 기계.장비 N N N N N 1630 -69 5 -4.06 11186202851 6710896 74.25 1722 1728 1630 2205 1190 1699 1666.95 2.23 0 -866803 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1787 -30.19 1.83 12 6.12 -54.00 890.00 4107 20240119 -60.31 1073 20241023 51.91 4107 -60.31 20240119 1073 51.91 20241023 3860 -57.77 20240228 1073 51.91 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
3 20241128 150812 57 100.00 KOSDAQ 기계.장비 N N N N N 1634 -65 5 -3.83 10664053854 6390793 70.71 1722 1728 1631 2205 1190 1699 1668.63 2.23 0 -853190 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1791 -30.26 1.84 12 5.83 -54.00 890.00 4107 20240119 -60.21 1073 20241023 52.28 4107 -60.21 20240119 1073 52.28 20241023 3860 -57.67 20240228 1073 52.28 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
4 20241128 140808 57 100.00 KOSDAQ 기계.장비 N N N N N 1646 -53 5 -3.12 9919906703 5936709 65.68 1722 1728 1631 2205 1190 1699 1670.91 2.23 0 -808505 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1804 -30.48 1.85 12 5.42 -54.00 890.00 4107 20240119 -59.92 1073 20241023 53.40 4107 -59.92 20240119 1073 53.40 20241023 3860 -57.36 20240228 1073 53.40 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
5 20241128 130807 57 100.00 KOSDAQ 기계.장비 N N N N N 1642 -57 5 -3.35 9554613209 5714098 63.22 1722 1728 1631 2205 1190 1699 1672.08 2.23 0 -764413 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1800 -30.41 1.84 12 5.21 -54.00 890.00 4107 20240119 -60.02 1073 20241023 53.03 4107 -60.02 20240119 1073 53.03 20241023 3860 -57.46 20240228 1073 53.03 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
6 20241128 120810 57 100.00 KOSDAQ 기계.장비 N N N N N 1648 -51 5 -3.00 9104484325 5440567 60.20 1722 1728 1631 2205 1190 1699 1673.41 2.23 0 -720605 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1807 -30.52 1.85 12 4.96 -54.00 890.00 4107 20240119 -59.87 1073 20241023 53.59 4107 -59.87 20240119 1073 53.59 20241023 3860 -57.31 20240228 1073 53.59 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
7 20241128 110812 57 100.00 KOSDAQ 기계.장비 N N N N N 1643 -56 5 -3.30 8506028481 5075559 56.16 1722 1728 1631 2205 1190 1699 1675.85 2.23 0 -700643 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1801 -30.43 1.85 12 4.63 -54.00 890.00 4107 20240119 -60.00 1073 20241023 53.12 4107 -60.00 20240119 1073 53.12 20241023 3860 -57.44 20240228 1073 53.12 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
8 20241128 100810 57 100.00 KOSDAQ 기계.장비 N N N N N 1642 -57 5 -3.35 7671289781 4567901 50.54 1722 1728 1631 2205 1190 1699 1679.36 2.23 0 -662315 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1800 -30.41 1.84 12 4.17 -54.00 890.00 4107 20240119 -60.02 1073 20241023 53.03 4107 -60.02 20240119 1073 53.03 20241023 3860 -57.46 20240228 1073 53.03 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
9 20241128 090807 57 100.00 KOSDAQ 기계.장비 N N N N N 1680 -19 5 -1.12 3560062930 2084109 23.06 1722 1728 1675 2205 1190 1699 1708.22 2.23 0 -449564 1770 1734 1668 1632 1566 1752 1650 548 506 500 1010 1 1 109623165 1842 -31.11 1.89 12 1.90 -54.00 890.00 4107 20240119 -59.09 1073 20241023 56.57 4107 -59.09 20240119 1073 56.57 20241023 3860 -56.48 20240228 1073 56.57 20241023 0.74 N 090710 500 548 억 2442429 N N 0 N 00 N
10 20241127 160749 57 100.00 KOSDAQ 기계.장비 N N N N N 1699 61 2 3.72 14773583192 8879907 140.70 1637 1704 1602 2125 1147 1638 1663.52 1.99 0 255076 1707 1672 1631 1596 1555 1690 1614 548 487 500 980 1 1 109623165 1862 -31.46 1.91 12 8.10 -54.00 890.00 4107 20240119 -58.63 1073 20241023 58.34 4107 -58.63 20240119 1073 58.34 20241023 3860 -55.98 20240228 1073 58.34 20241023 0.69 N 090710 500 548 억 2180629 N N 0 N 00 N
11 20241127 150803 57 100.00 KOSDAQ 기계.장비 N N N N N 1680 42 2 2.56 13623705470 8198632 129.90 1637 1704 1602 2125 1147 1638 1661.70 1.99 0 281172 1707 1672 1631 1596 1555 1690 1614 548 487 500 980 1 1 109623165 1842 -31.11 1.89 12 7.48 -54.00 890.00 4107 20240119 -59.09 1073 20241023 56.57 4107 -59.09 20240119 1073 56.57 20241023 3860 -56.48 20240228 1073 56.57 20241023 0.69 N 090710 500 548 억 2180629 N N 0 N 00 N
12 20241127 140804 57 100.00 KOSDAQ 기계.장비 N N N N N 1680 42 2 2.56 9672021176 5862292 92.88 1637 1696 1602 2125 1147 1638 1649.87 1.99 0 152097 1707 1672 1631 1596 1555 1690 1614 548 487 500 980 1 1 109623165 1842 -31.11 1.89 12 5.35 -54.00 890.00 4107 20240119 -59.09 1073 20241023 56.57 4107 -59.09 20240119 1073 56.57 20241023 3860 -56.48 20240228 1073 56.57 20241023 0.69 N 090710 500 548 억 2180629 N N 0 N 00 N