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
108490/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
20241128,160843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22900,450,2,2.00,11174782900,493772,70.61,22750,23100,22000,29150,15750,22450,22631.73,0.55,0,19415,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2989,-218.10,3.01,12,3.78,-105.00,7607.00,35500,20240112,-35.49,14870,20240805,54.00,35500,-35.49,20240112,14870,54.00,20240805,35500,-35.49,20240112,14870,54.00,20240805,1.48,N,108490,500,65 억,,72197,N,N,162,N,00,N
20241128,150900,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23000,550,2,2.45,10729668550,474336,67.83,22750,23100,22000,29150,15750,22450,22621.24,0.55,0,20287,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,3002,-219.05,3.02,12,3.63,-105.00,7607.00,35500,20240112,-35.21,14870,20240805,54.67,35500,-35.21,20240112,14870,54.67,20240805,35500,-35.21,20240112,14870,54.67,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,140857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22950,500,2,2.23,9655202750,427472,61.13,22750,23100,22000,29150,15750,22450,22587.50,0.55,0,21407,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2996,-218.57,3.02,12,3.27,-105.00,7607.00,35500,20240112,-35.35,14870,20240805,54.34,35500,-35.35,20240112,14870,54.34,20240805,35500,-35.35,20240112,14870,54.34,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,130855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22750,300,2,1.34,8886464850,393663,56.29,22750,23100,22000,29150,15750,22450,22574.52,0.55,0,19282,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2970,-216.67,2.99,12,3.02,-105.00,7607.00,35500,20240112,-35.92,14870,20240805,52.99,35500,-35.92,20240112,14870,52.99,20240805,35500,-35.92,20240112,14870,52.99,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,120859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22800,350,2,1.56,6982354000,310530,44.40,22750,22800,22000,29150,15750,22450,22485.55,0.55,0,25748,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2976,-217.14,3.00,12,2.38,-105.00,7607.00,35500,20240112,-35.77,14870,20240805,53.33,35500,-35.77,20240112,14870,53.33,20240805,35500,-35.77,20240112,14870,53.33,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,110901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22500,50,2,0.22,6142462250,273470,39.10,22750,22800,22000,29150,15750,22450,22461.29,0.55,0,19774,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2937,-214.29,2.96,12,2.09,-105.00,7607.00,35500,20240112,-36.62,14870,20240805,51.31,35500,-36.62,20240112,14870,51.31,20240805,35500,-36.62,20240112,14870,51.31,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,100859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22550,100,2,0.45,5057858650,225354,32.22,22750,22800,22000,29150,15750,22450,22444.00,0.55,0,11193,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2944,-214.76,2.96,12,1.73,-105.00,7607.00,35500,20240112,-36.48,14870,20240805,51.65,35500,-36.48,20240112,14870,51.65,20240805,35500,-36.48,20240112,14870,51.65,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241128,090856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22200,-250,5,-1.11,2123101950,94501,13.51,22750,22800,22050,29150,15750,22450,22466.87,0.55,0,2713,24016,23232,21816,21032,19616,23625,21425,65,6700,500,16160,50,1,13053665,2898,-211.43,2.92,12,0.72,-105.00,7607.00,35500,20240112,-37.46,14870,20240805,49.29,35500,-37.46,20240112,14870,49.29,20240805,35500,-37.46,20240112,14870,49.29,20240805,1.48,N,108490,500,65 억,,72197,N,N,125,N,00,N
20241127,160836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22450,1500,2,7.16,14977332600,686856,171.26,20600,22600,20400,27200,14700,20950,21805.06,0.65,0,-11938,22250,21600,21000,20350,19750,21925,20675,65,6250,500,15080,50,1,13053665,2931,-213.81,2.95,12,5.26,-105.00,7607.00,35500,20240112,-36.76,14870,20240805,50.98,35500,-36.76,20240112,14870,50.98,20240805,35500,-36.76,20240112,14870,50.98,20240805,1.38,N,108490,500,65 억,,84736,N,N,125,N,00,N
20241127,150852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22350,1400,2,6.68,13477026350,620110,154.62,20600,22600,20400,27200,14700,20950,21733.87,0.65,0,-5192,22250,21600,21000,20350,19750,21925,20675,65,6250,500,15080,50,1,13053665,2917,-212.86,2.94,12,4.75,-105.00,7607.00,35500,20240112,-37.04,14870,20240805,50.30,35500,-37.04,20240112,14870,50.30,20240805,35500,-37.04,20240112,14870,50.30,20240805,1.38,N,108490,500,65 억,,84736,N,N,438,N,00,N
20241127,140849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,22050,1100,2,5.25,9075498000,423367,105.56,20600,22300,20400,27200,14700,20950,21437.01,0.65,0,-19199,22250,21600,21000,20350,19750,21925,20675,65,6250,500,15080,50,1,13053665,2878,-210.00,2.90,12,3.24,-105.00,7607.00,35500,20240112,-37.89,14870,20240805,48.29,35500,-37.89,20240112,14870,48.29,20240805,35500,-37.89,20240112,14870,48.29,20240805,1.38,N,108490,500,65 억,,84736,N,N,438,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 160843 57 100.00 KOSDAQ 기계.장비 N N N N N 22900 450 2 2.00 11174782900 493772 70.61 22750 23100 22000 29150 15750 22450 22631.73 0.55 0 19415 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2989 -218.10 3.01 12 3.78 -105.00 7607.00 35500 20240112 -35.49 14870 20240805 54.00 35500 -35.49 20240112 14870 54.00 20240805 35500 -35.49 20240112 14870 54.00 20240805 1.48 N 108490 500 65 억 72197 N N 162 N 00 N
3 20241128 150900 57 100.00 KOSDAQ 기계.장비 N N N N N 23000 550 2 2.45 10729668550 474336 67.83 22750 23100 22000 29150 15750 22450 22621.24 0.55 0 20287 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 3002 -219.05 3.02 12 3.63 -105.00 7607.00 35500 20240112 -35.21 14870 20240805 54.67 35500 -35.21 20240112 14870 54.67 20240805 35500 -35.21 20240112 14870 54.67 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
4 20241128 140857 57 100.00 KOSDAQ 기계.장비 N N N N N 22950 500 2 2.23 9655202750 427472 61.13 22750 23100 22000 29150 15750 22450 22587.50 0.55 0 21407 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2996 -218.57 3.02 12 3.27 -105.00 7607.00 35500 20240112 -35.35 14870 20240805 54.34 35500 -35.35 20240112 14870 54.34 20240805 35500 -35.35 20240112 14870 54.34 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
5 20241128 130855 57 100.00 KOSDAQ 기계.장비 N N N N N 22750 300 2 1.34 8886464850 393663 56.29 22750 23100 22000 29150 15750 22450 22574.52 0.55 0 19282 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2970 -216.67 2.99 12 3.02 -105.00 7607.00 35500 20240112 -35.92 14870 20240805 52.99 35500 -35.92 20240112 14870 52.99 20240805 35500 -35.92 20240112 14870 52.99 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
6 20241128 120859 57 100.00 KOSDAQ 기계.장비 N N N N N 22800 350 2 1.56 6982354000 310530 44.40 22750 22800 22000 29150 15750 22450 22485.55 0.55 0 25748 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2976 -217.14 3.00 12 2.38 -105.00 7607.00 35500 20240112 -35.77 14870 20240805 53.33 35500 -35.77 20240112 14870 53.33 20240805 35500 -35.77 20240112 14870 53.33 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
7 20241128 110901 57 100.00 KOSDAQ 기계.장비 N N N N N 22500 50 2 0.22 6142462250 273470 39.10 22750 22800 22000 29150 15750 22450 22461.29 0.55 0 19774 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2937 -214.29 2.96 12 2.09 -105.00 7607.00 35500 20240112 -36.62 14870 20240805 51.31 35500 -36.62 20240112 14870 51.31 20240805 35500 -36.62 20240112 14870 51.31 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
8 20241128 100859 57 100.00 KOSDAQ 기계.장비 N N N N N 22550 100 2 0.45 5057858650 225354 32.22 22750 22800 22000 29150 15750 22450 22444.00 0.55 0 11193 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2944 -214.76 2.96 12 1.73 -105.00 7607.00 35500 20240112 -36.48 14870 20240805 51.65 35500 -36.48 20240112 14870 51.65 20240805 35500 -36.48 20240112 14870 51.65 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
9 20241128 090856 57 100.00 KOSDAQ 기계.장비 N N N N N 22200 -250 5 -1.11 2123101950 94501 13.51 22750 22800 22050 29150 15750 22450 22466.87 0.55 0 2713 24016 23232 21816 21032 19616 23625 21425 65 6700 500 16160 50 1 13053665 2898 -211.43 2.92 12 0.72 -105.00 7607.00 35500 20240112 -37.46 14870 20240805 49.29 35500 -37.46 20240112 14870 49.29 20240805 35500 -37.46 20240112 14870 49.29 20240805 1.48 N 108490 500 65 억 72197 N N 125 N 00 N
10 20241127 160836 57 100.00 KOSDAQ 기계.장비 N N N N N 22450 1500 2 7.16 14977332600 686856 171.26 20600 22600 20400 27200 14700 20950 21805.06 0.65 0 -11938 22250 21600 21000 20350 19750 21925 20675 65 6250 500 15080 50 1 13053665 2931 -213.81 2.95 12 5.26 -105.00 7607.00 35500 20240112 -36.76 14870 20240805 50.98 35500 -36.76 20240112 14870 50.98 20240805 35500 -36.76 20240112 14870 50.98 20240805 1.38 N 108490 500 65 억 84736 N N 125 N 00 N
11 20241127 150852 57 100.00 KOSDAQ 기계.장비 N N N N N 22350 1400 2 6.68 13477026350 620110 154.62 20600 22600 20400 27200 14700 20950 21733.87 0.65 0 -5192 22250 21600 21000 20350 19750 21925 20675 65 6250 500 15080 50 1 13053665 2917 -212.86 2.94 12 4.75 -105.00 7607.00 35500 20240112 -37.04 14870 20240805 50.30 35500 -37.04 20240112 14870 50.30 20240805 35500 -37.04 20240112 14870 50.30 20240805 1.38 N 108490 500 65 억 84736 N N 438 N 00 N
12 20241127 140849 57 100.00 KOSDAQ 기계.장비 N N N N N 22050 1100 2 5.25 9075498000 423367 105.56 20600 22300 20400 27200 14700 20950 21437.01 0.65 0 -19199 22250 21600 21000 20350 19750 21925 20675 65 6250 500 15080 50 1 13053665 2878 -210.00 2.90 12 3.24 -105.00 7607.00 35500 20240112 -37.89 14870 20240805 48.29 35500 -37.89 20240112 14870 48.29 20240805 35500 -37.89 20240112 14870 48.29 20240805 1.38 N 108490 500 65 억 84736 N N 438 N 00 N