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
163280/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
20241128,160949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13220,2680,2,25.43,66989271230,5312885,994.15,10600,13610,10450,13700,7380,10540,12607.61,0.30,0,1278,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1081,-4.51,2.62,12,64.99,-2929.00,5048.00,19420,20241108,-31.93,9840,20241126,34.35,19420,-31.93,20241108,9840,34.35,20241126,19420,-31.93,20241108,9840,34.35,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13090,2550,2,24.19,62580790910,4977727,931.43,10600,13610,10450,13700,7380,10540,12572.18,0.30,0,3996,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1070,-4.47,2.59,12,60.89,-2929.00,5048.00,19420,20241108,-32.60,9840,20241126,33.03,19420,-32.60,20241108,9840,33.03,20241126,19420,-32.60,20241108,9840,33.03,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,141004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13240,2700,2,25.62,36146392160,2960578,553.98,10600,13300,10450,13700,7380,10540,12209.26,0.30,0,-21920,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,1082,-4.52,2.62,12,36.22,-2929.00,5048.00,19420,20241108,-31.82,9840,20241126,34.55,19420,-31.82,20241108,9840,34.55,20241126,19420,-31.82,20241108,9840,34.55,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,131002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10770,230,2,2.18,2878841480,265082,49.60,10600,11090,10450,13700,7380,10540,10860.25,0.30,0,-4833,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,880,-3.68,2.13,12,3.24,-2929.00,5048.00,19420,20241108,-44.54,9840,20241126,9.45,19420,-44.54,20241108,9840,9.45,20241126,19420,-44.54,20241108,9840,9.45,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,121007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10790,250,2,2.37,2613700100,240533,45.01,10600,11090,10450,13700,7380,10540,10866.35,0.30,0,-3152,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,882,-3.68,2.14,12,2.94,-2929.00,5048.00,19420,20241108,-44.44,9840,20241126,9.65,19420,-44.44,20241108,9840,9.65,20241126,19420,-44.44,20241108,9840,9.65,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,111009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11050,510,2,4.84,2150736870,197846,37.02,10600,11090,10450,13700,7380,10540,10870.84,0.30,0,-3597,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,903,-3.77,2.19,12,2.42,-2929.00,5048.00,19420,20241108,-43.10,9840,20241126,12.30,19420,-43.10,20241108,9840,12.30,20241126,19420,-43.10,20241108,9840,12.30,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,101005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,11030,490,2,4.65,1386390830,128206,23.99,10600,11040,10450,13700,7380,10540,10813.87,0.30,0,-503,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,902,-3.77,2.19,12,1.57,-2929.00,5048.00,19420,20241108,-43.20,9840,20241126,12.09,19420,-43.20,20241108,9840,12.09,20241126,19420,-43.20,20241108,9840,12.09,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241128,091002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10490,-50,5,-0.47,211149090,19979,3.74,10600,10640,10450,13700,7380,10540,10568.62,0.30,0,-2873,11646,11092,10636,10082,9626,11370,10360,8,3160,100,7370,10,1,8174789,858,-3.58,2.08,12,0.24,-2929.00,5048.00,19420,20241108,-45.98,9840,20241126,6.61,19420,-45.98,20241108,9840,6.61,20241126,19420,-45.98,20241108,9840,6.61,20241126,0.00,N,163280,100,8 억,,24841,N,N,0,N,00,N
20241127,160940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10540,160,2,1.54,5656331220,525859,77.36,10380,11190,10180,13490,7270,10380,10756.83,0.09,0,19833,11460,10920,10380,9840,9300,11190,10110,8,3110,100,7260,10,1,8174789,862,-3.60,2.09,12,6.43,-2929.00,5048.00,19420,20241108,-45.73,9840,20241126,7.11,19420,-45.73,20241108,9840,7.11,20241126,19420,-45.73,20241108,9840,7.11,20241126,0.00,N,163280,100,8 억,,7118,N,N,0,N,00,N
20241127,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10510,130,2,1.25,5476818780,508790,74.85,10380,11190,10180,13490,7270,10380,10764.87,0.09,0,19087,11460,10920,10380,9840,9300,11190,10110,8,3110,100,7260,10,1,8174789,859,-3.59,2.08,12,6.22,-2929.00,5048.00,19420,20241108,-45.88,9840,20241126,6.81,19420,-45.88,20241108,9840,6.81,20241126,19420,-45.88,20241108,9840,6.81,20241126,0.00,N,163280,100,8 억,,7118,N,N,0,N,00,N
20241127,140955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10470,90,2,0.87,5184799000,481051,70.77,10380,11190,10180,13490,7270,10380,10778.58,0.09,0,18167,11460,10920,10380,9840,9300,11190,10110,8,3110,100,7260,10,1,8174789,856,-3.57,2.07,12,5.88,-2929.00,5048.00,19420,20241108,-46.09,9840,20241126,6.40,19420,-46.09,20241108,9840,6.40,20241126,19420,-46.09,20241108,9840,6.40,20241126,0.00,N,163280,100,8 억,,7118,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 160949 57 100.00 KOSDAQ 기계.장비 N N N N N 13220 2680 2 25.43 66989271230 5312885 994.15 10600 13610 10450 13700 7380 10540 12607.61 0.30 0 1278 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 1081 -4.51 2.62 12 64.99 -2929.00 5048.00 19420 20241108 -31.93 9840 20241126 34.35 19420 -31.93 20241108 9840 34.35 20241126 19420 -31.93 20241108 9840 34.35 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
3 20241128 151008 57 100.00 KOSDAQ 기계.장비 N N N N N 13090 2550 2 24.19 62580790910 4977727 931.43 10600 13610 10450 13700 7380 10540 12572.18 0.30 0 3996 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 1070 -4.47 2.59 12 60.89 -2929.00 5048.00 19420 20241108 -32.60 9840 20241126 33.03 19420 -32.60 20241108 9840 33.03 20241126 19420 -32.60 20241108 9840 33.03 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
4 20241128 141004 57 100.00 KOSDAQ 기계.장비 N N N N N 13240 2700 2 25.62 36146392160 2960578 553.98 10600 13300 10450 13700 7380 10540 12209.26 0.30 0 -21920 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 1082 -4.52 2.62 12 36.22 -2929.00 5048.00 19420 20241108 -31.82 9840 20241126 34.55 19420 -31.82 20241108 9840 34.55 20241126 19420 -31.82 20241108 9840 34.55 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
5 20241128 131002 57 100.00 KOSDAQ 기계.장비 N N N N N 10770 230 2 2.18 2878841480 265082 49.60 10600 11090 10450 13700 7380 10540 10860.25 0.30 0 -4833 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 880 -3.68 2.13 12 3.24 -2929.00 5048.00 19420 20241108 -44.54 9840 20241126 9.45 19420 -44.54 20241108 9840 9.45 20241126 19420 -44.54 20241108 9840 9.45 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
6 20241128 121007 57 100.00 KOSDAQ 기계.장비 N N N N N 10790 250 2 2.37 2613700100 240533 45.01 10600 11090 10450 13700 7380 10540 10866.35 0.30 0 -3152 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 882 -3.68 2.14 12 2.94 -2929.00 5048.00 19420 20241108 -44.44 9840 20241126 9.65 19420 -44.44 20241108 9840 9.65 20241126 19420 -44.44 20241108 9840 9.65 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
7 20241128 111009 57 100.00 KOSDAQ 기계.장비 N N N N N 11050 510 2 4.84 2150736870 197846 37.02 10600 11090 10450 13700 7380 10540 10870.84 0.30 0 -3597 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 903 -3.77 2.19 12 2.42 -2929.00 5048.00 19420 20241108 -43.10 9840 20241126 12.30 19420 -43.10 20241108 9840 12.30 20241126 19420 -43.10 20241108 9840 12.30 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
8 20241128 101005 57 100.00 KOSDAQ 기계.장비 N N N N N 11030 490 2 4.65 1386390830 128206 23.99 10600 11040 10450 13700 7380 10540 10813.87 0.30 0 -503 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 902 -3.77 2.19 12 1.57 -2929.00 5048.00 19420 20241108 -43.20 9840 20241126 12.09 19420 -43.20 20241108 9840 12.09 20241126 19420 -43.20 20241108 9840 12.09 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
9 20241128 091002 57 100.00 KOSDAQ 기계.장비 N N N N N 10490 -50 5 -0.47 211149090 19979 3.74 10600 10640 10450 13700 7380 10540 10568.62 0.30 0 -2873 11646 11092 10636 10082 9626 11370 10360 8 3160 100 7370 10 1 8174789 858 -3.58 2.08 12 0.24 -2929.00 5048.00 19420 20241108 -45.98 9840 20241126 6.61 19420 -45.98 20241108 9840 6.61 20241126 19420 -45.98 20241108 9840 6.61 20241126 0.00 N 163280 100 8 억 24841 N N 0 N 00 N
10 20241127 160940 57 100.00 KOSDAQ 기계.장비 N N N N N 10540 160 2 1.54 5656331220 525859 77.36 10380 11190 10180 13490 7270 10380 10756.83 0.09 0 19833 11460 10920 10380 9840 9300 11190 10110 8 3110 100 7260 10 1 8174789 862 -3.60 2.09 12 6.43 -2929.00 5048.00 19420 20241108 -45.73 9840 20241126 7.11 19420 -45.73 20241108 9840 7.11 20241126 19420 -45.73 20241108 9840 7.11 20241126 0.00 N 163280 100 8 억 7118 N N 0 N 00 N
11 20241127 150959 57 100.00 KOSDAQ 기계.장비 N N N N N 10510 130 2 1.25 5476818780 508790 74.85 10380 11190 10180 13490 7270 10380 10764.87 0.09 0 19087 11460 10920 10380 9840 9300 11190 10110 8 3110 100 7260 10 1 8174789 859 -3.59 2.08 12 6.22 -2929.00 5048.00 19420 20241108 -45.88 9840 20241126 6.81 19420 -45.88 20241108 9840 6.81 20241126 19420 -45.88 20241108 9840 6.81 20241126 0.00 N 163280 100 8 억 7118 N N 0 N 00 N
12 20241127 140955 57 100.00 KOSDAQ 기계.장비 N N N N N 10470 90 2 0.87 5184799000 481051 70.77 10380 11190 10180 13490 7270 10380 10778.58 0.09 0 18167 11460 10920 10380 9840 9300 11190 10110 8 3110 100 7260 10 1 8174789 856 -3.57 2.07 12 5.88 -2929.00 5048.00 19420 20241108 -46.09 9840 20241126 6.40 19420 -46.09 20241108 9840 6.40 20241126 19420 -46.09 20241108 9840 6.40 20241126 0.00 N 163280 100 8 억 7118 N N 0 N 00 N