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
110990/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
20241128,160847,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10330,240,2,2.38,844044180,83327,42.91,10090,10340,9990,13110,7070,10090,10128.75,4.64,0,28102,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1952,14.84,1.03,12,0.44,696.00,10061.00,32350,20240426,-68.07,9990,20241128,3.40,32350,-68.07,20240426,9990,3.40,20241128,32350,-68.07,20240426,9990,3.40,20241128,2.23,N,110990,100,18 억,,876437,N,N,10,N,00,N
20241128,150904,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10320,230,2,2.28,796022280,78675,40.51,10090,10340,9990,13110,7070,10090,10117.86,4.64,0,26666,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1950,14.83,1.03,12,0.42,696.00,10061.00,32350,20240426,-68.10,9990,20241128,3.30,32350,-68.10,20240426,9990,3.30,20241128,32350,-68.10,20240426,9990,3.30,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,140901,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10200,110,2,1.09,628814780,62384,32.12,10090,10240,9990,13110,7070,10090,10079.74,4.64,0,19207,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1928,14.66,1.01,12,0.33,696.00,10061.00,32350,20240426,-68.47,9990,20241128,2.10,32350,-68.47,20240426,9990,2.10,20241128,32350,-68.47,20240426,9990,2.10,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,130859,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10090,0,3,0.00,472886740,47036,24.22,10090,10140,9990,13110,7070,10090,10053.71,4.64,0,10675,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1907,14.50,1.00,12,0.25,696.00,10061.00,32350,20240426,-68.81,9990,20241128,1.00,32350,-68.81,20240426,9990,1.00,20241128,32350,-68.81,20240426,9990,1.00,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,120903,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10100,10,2,0.10,411459350,40945,21.08,10090,10140,9990,13110,7070,10090,10049.07,4.64,0,6847,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1909,14.51,1.00,12,0.22,696.00,10061.00,32350,20240426,-68.78,9990,20241128,1.10,32350,-68.78,20240426,9990,1.10,20241128,32350,-68.78,20240426,9990,1.10,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,110906,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10010,-80,5,-0.79,329812680,32824,16.90,10090,10140,9990,13110,7070,10090,10047.90,4.64,0,2361,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1892,14.38,0.99,12,0.17,696.00,10061.00,32350,20240426,-69.06,9990,20241128,0.20,32350,-69.06,20240426,9990,0.20,20241128,32350,-69.06,20240426,9990,0.20,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,100903,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10090,0,3,0.00,215265080,21408,11.02,10090,10140,9990,13110,7070,10090,10055.34,4.64,0,2191,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1907,14.50,1.00,12,0.11,696.00,10061.00,32350,20240426,-68.81,9990,20241128,1.00,32350,-68.81,20240426,9990,1.00,20241128,32350,-68.81,20240426,9990,1.00,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241128,090900,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10030,-60,5,-0.59,38926020,3869,1.99,10090,10140,10000,13110,7070,10090,10060.94,4.64,0,-2880,11163,10626,10313,9776,9463,10470,9620,19,3020,100,7060,10,1,18900000,1896,14.41,1.00,12,0.02,696.00,10061.00,32350,20240426,-69.00,10000,20241128,0.30,32350,-69.00,20240426,10000,0.30,20241128,32350,-69.00,20240426,10000,0.30,20241128,2.23,N,110990,100,18 억,,876437,N,N,212,N,00,N
20241127,160840,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10090,-760,5,-7.00,1970865690,192156,409.99,10850,10850,10000,14100,7600,10850,10257.21,4.61,0,5143,11063,10956,10803,10696,10543,10980,10720,19,3250,100,7590,10,1,18900000,1907,14.50,1.00,12,1.02,696.00,10061.00,32350,20240426,-68.81,10000,20241127,0.90,32350,-68.81,20240426,10000,0.90,20241127,32350,-68.81,20240426,10000,0.90,20241127,2.23,N,110990,100,18 억,,870644,N,N,212,N,00,N
20241127,150856,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10040,-810,5,-7.47,1814285800,176572,376.74,10850,10850,10000,14100,7600,10850,10275.05,4.61,0,-1252,11063,10956,10803,10696,10543,10980,10720,19,3250,100,7590,10,1,18900000,1898,14.43,1.00,12,0.93,696.00,10061.00,32350,20240426,-68.96,10000,20241127,0.40,32350,-68.96,20240426,10000,0.40,20241127,32350,-68.96,20240426,10000,0.40,20241127,2.23,N,110990,100,18 억,,870644,N,N,989,N,00,N
20241127,140853,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10190,-660,5,-6.08,1287323600,124295,265.20,10850,10850,10160,14100,7600,10850,10357.00,4.61,0,-13602,11063,10956,10803,10696,10543,10980,10720,19,3250,100,7590,10,1,18900000,1926,14.64,1.01,12,0.66,696.00,10061.00,32350,20240426,-68.50,10160,20241127,0.30,32350,-68.50,20240426,10160,0.30,20241127,32350,-68.50,20240426,10160,0.30,20241127,2.23,N,110990,100,18 억,,870644,N,N,989,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 160847 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10330 240 2 2.38 844044180 83327 42.91 10090 10340 9990 13110 7070 10090 10128.75 4.64 0 28102 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1952 14.84 1.03 12 0.44 696.00 10061.00 32350 20240426 -68.07 9990 20241128 3.40 32350 -68.07 20240426 9990 3.40 20241128 32350 -68.07 20240426 9990 3.40 20241128 2.23 N 110990 100 18 억 876437 N N 10 N 00 N
3 20241128 150904 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10320 230 2 2.28 796022280 78675 40.51 10090 10340 9990 13110 7070 10090 10117.86 4.64 0 26666 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1950 14.83 1.03 12 0.42 696.00 10061.00 32350 20240426 -68.10 9990 20241128 3.30 32350 -68.10 20240426 9990 3.30 20241128 32350 -68.10 20240426 9990 3.30 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
4 20241128 140901 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10200 110 2 1.09 628814780 62384 32.12 10090 10240 9990 13110 7070 10090 10079.74 4.64 0 19207 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1928 14.66 1.01 12 0.33 696.00 10061.00 32350 20240426 -68.47 9990 20241128 2.10 32350 -68.47 20240426 9990 2.10 20241128 32350 -68.47 20240426 9990 2.10 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
5 20241128 130859 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10090 0 3 0.00 472886740 47036 24.22 10090 10140 9990 13110 7070 10090 10053.71 4.64 0 10675 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1907 14.50 1.00 12 0.25 696.00 10061.00 32350 20240426 -68.81 9990 20241128 1.00 32350 -68.81 20240426 9990 1.00 20241128 32350 -68.81 20240426 9990 1.00 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
6 20241128 120903 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10100 10 2 0.10 411459350 40945 21.08 10090 10140 9990 13110 7070 10090 10049.07 4.64 0 6847 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1909 14.51 1.00 12 0.22 696.00 10061.00 32350 20240426 -68.78 9990 20241128 1.10 32350 -68.78 20240426 9990 1.10 20241128 32350 -68.78 20240426 9990 1.10 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
7 20241128 110906 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10010 -80 5 -0.79 329812680 32824 16.90 10090 10140 9990 13110 7070 10090 10047.90 4.64 0 2361 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1892 14.38 0.99 12 0.17 696.00 10061.00 32350 20240426 -69.06 9990 20241128 0.20 32350 -69.06 20240426 9990 0.20 20241128 32350 -69.06 20240426 9990 0.20 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
8 20241128 100903 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10090 0 3 0.00 215265080 21408 11.02 10090 10140 9990 13110 7070 10090 10055.34 4.64 0 2191 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1907 14.50 1.00 12 0.11 696.00 10061.00 32350 20240426 -68.81 9990 20241128 1.00 32350 -68.81 20240426 9990 1.00 20241128 32350 -68.81 20240426 9990 1.00 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
9 20241128 090900 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10030 -60 5 -0.59 38926020 3869 1.99 10090 10140 10000 13110 7070 10090 10060.94 4.64 0 -2880 11163 10626 10313 9776 9463 10470 9620 19 3020 100 7060 10 1 18900000 1896 14.41 1.00 12 0.02 696.00 10061.00 32350 20240426 -69.00 10000 20241128 0.30 32350 -69.00 20240426 10000 0.30 20241128 32350 -69.00 20240426 10000 0.30 20241128 2.23 N 110990 100 18 억 876437 N N 212 N 00 N
10 20241127 160840 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10090 -760 5 -7.00 1970865690 192156 409.99 10850 10850 10000 14100 7600 10850 10257.21 4.61 0 5143 11063 10956 10803 10696 10543 10980 10720 19 3250 100 7590 10 1 18900000 1907 14.50 1.00 12 1.02 696.00 10061.00 32350 20240426 -68.81 10000 20241127 0.90 32350 -68.81 20240426 10000 0.90 20241127 32350 -68.81 20240426 10000 0.90 20241127 2.23 N 110990 100 18 억 870644 N N 212 N 00 N
11 20241127 150856 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10040 -810 5 -7.47 1814285800 176572 376.74 10850 10850 10000 14100 7600 10850 10275.05 4.61 0 -1252 11063 10956 10803 10696 10543 10980 10720 19 3250 100 7590 10 1 18900000 1898 14.43 1.00 12 0.93 696.00 10061.00 32350 20240426 -68.96 10000 20241127 0.40 32350 -68.96 20240426 10000 0.40 20241127 32350 -68.96 20240426 10000 0.40 20241127 2.23 N 110990 100 18 억 870644 N N 989 N 00 N
12 20241127 140853 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 10190 -660 5 -6.08 1287323600 124295 265.20 10850 10850 10160 14100 7600 10850 10357.00 4.61 0 -13602 11063 10956 10803 10696 10543 10980 10720 19 3250 100 7590 10 1 18900000 1926 14.64 1.01 12 0.66 696.00 10061.00 32350 20240426 -68.50 10160 20241127 0.30 32350 -68.50 20240426 10160 0.30 20241127 32350 -68.50 20240426 10160 0.30 20241127 2.23 N 110990 100 18 억 870644 N N 989 N 00 N