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
209640/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
20241128,161035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13430,-400,5,-2.89,12219476920,897528,52.23,14000,14140,13300,17970,9690,13830,13614.87,0.31,0,-14894,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1910,20.04,3.61,12,6.31,670.00,3722.00,24000,20241018,-44.04,10760,20241104,24.81,24000,-44.04,20241018,10760,24.81,20241104,24000,-44.04,20241018,10760,24.81,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,151054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13440,-390,5,-2.82,11581714210,850013,49.47,14000,14140,13300,17970,9690,13830,13625.23,0.31,0,-4559,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1911,20.06,3.61,12,5.98,670.00,3722.00,24000,20241018,-44.00,10760,20241104,24.91,24000,-44.00,20241018,10760,24.91,20241104,24000,-44.00,20241018,10760,24.91,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,141051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13340,-490,5,-3.54,10226192800,748754,43.57,14000,14140,13310,17970,9690,13830,13657.51,0.31,0,-12303,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1897,19.91,3.58,12,5.26,670.00,3722.00,24000,20241018,-44.42,10760,20241104,23.98,24000,-44.42,20241018,10760,23.98,20241104,24000,-44.42,20241018,10760,23.98,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,131050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13480,-350,5,-2.53,9528702730,696761,40.55,14000,14140,13310,17970,9690,13830,13675.61,0.31,0,-6334,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1917,20.12,3.62,12,4.90,670.00,3722.00,24000,20241018,-43.83,10760,20241104,25.28,24000,-43.83,20241018,10760,25.28,20241104,24000,-43.83,20241018,10760,25.28,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,121052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13500,-330,5,-2.39,8327111530,607224,35.34,14000,14140,13390,17970,9690,13830,13713.32,0.31,0,85,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1920,20.15,3.63,12,4.27,670.00,3722.00,24000,20241018,-43.75,10760,20241104,25.46,24000,-43.75,20241018,10760,25.46,20241104,24000,-43.75,20241018,10760,25.46,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,111055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13440,-390,5,-2.82,7632471870,555516,32.33,14000,14140,13390,17970,9690,13830,13739.35,0.31,0,-4946,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1911,20.06,3.61,12,3.91,670.00,3722.00,24000,20241018,-44.00,10760,20241104,24.91,24000,-44.00,20241018,10760,24.91,20241104,24000,-44.00,20241018,10760,24.91,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,101052,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13590,-240,5,-1.74,6330948960,459067,26.71,14000,14140,13390,17970,9690,13830,13790.86,0.31,0,-10714,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1933,20.28,3.65,12,3.23,670.00,3722.00,24000,20241018,-43.38,10760,20241104,26.30,24000,-43.38,20241018,10760,26.30,20241104,24000,-43.38,20241018,10760,26.30,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241128,091048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14030,200,2,1.45,2076221020,148382,8.63,14000,14140,13830,17970,9690,13830,13992.92,0.31,0,-21916,14850,14340,13920,13410,12990,14595,13665,72,4140,500,9680,10,1,14221573,1995,20.94,3.77,12,1.04,670.00,3722.00,24000,20241018,-41.54,10760,20241104,30.39,24000,-41.54,20241018,10760,30.39,20241104,24000,-41.54,20241018,10760,30.39,20241104,0.60,N,209640,500,71 억,,44198,N,N,0,N,00,N
20241127,161024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13830,200,2,1.47,23856910900,1704317,43.15,13500,14430,13500,17710,9550,13630,13999.66,0.48,0,-26042,15030,14330,13740,13040,12450,14680,13390,72,4080,500,9540,10,1,14221573,1967,20.64,3.72,12,11.98,670.00,3722.00,24000,20241018,-42.38,10760,20241104,28.53,24000,-42.38,20241018,10760,28.53,20241104,24000,-42.38,20241018,10760,28.53,20241104,0.52,N,209640,500,71 억,,68439,N,N,0,N,00,N
20241127,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13660,30,2,0.22,22882938190,1633716,41.36,13500,14430,13500,17710,9550,13630,14007.19,0.48,0,-25477,15030,14330,13740,13040,12450,14680,13390,72,4080,500,9540,10,1,14221573,1943,20.39,3.67,12,11.49,670.00,3722.00,24000,20241018,-43.08,10760,20241104,26.95,24000,-43.08,20241018,10760,26.95,20241104,24000,-43.08,20241018,10760,26.95,20241104,0.52,N,209640,500,71 억,,68439,N,N,0,N,00,N
20241127,141041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13830,200,2,1.47,21499715910,1532888,38.81,13500,14430,13500,17710,9550,13630,14026.20,0.48,0,-26042,15030,14330,13740,13040,12450,14680,13390,72,4080,500,9540,10,1,14221573,1967,20.64,3.72,12,10.78,670.00,3722.00,24000,20241018,-42.38,10760,20241104,28.53,24000,-42.38,20241018,10760,28.53,20241104,24000,-42.38,20241018,10760,28.53,20241104,0.52,N,209640,500,71 억,,68439,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 161035 57 100.00 KOSDAQ 기계.장비 N N N N N 13430 -400 5 -2.89 12219476920 897528 52.23 14000 14140 13300 17970 9690 13830 13614.87 0.31 0 -14894 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1910 20.04 3.61 12 6.31 670.00 3722.00 24000 20241018 -44.04 10760 20241104 24.81 24000 -44.04 20241018 10760 24.81 20241104 24000 -44.04 20241018 10760 24.81 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
3 20241128 151054 57 100.00 KOSDAQ 기계.장비 N N N N N 13440 -390 5 -2.82 11581714210 850013 49.47 14000 14140 13300 17970 9690 13830 13625.23 0.31 0 -4559 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1911 20.06 3.61 12 5.98 670.00 3722.00 24000 20241018 -44.00 10760 20241104 24.91 24000 -44.00 20241018 10760 24.91 20241104 24000 -44.00 20241018 10760 24.91 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
4 20241128 141051 57 100.00 KOSDAQ 기계.장비 N N N N N 13340 -490 5 -3.54 10226192800 748754 43.57 14000 14140 13310 17970 9690 13830 13657.51 0.31 0 -12303 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1897 19.91 3.58 12 5.26 670.00 3722.00 24000 20241018 -44.42 10760 20241104 23.98 24000 -44.42 20241018 10760 23.98 20241104 24000 -44.42 20241018 10760 23.98 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
5 20241128 131050 57 100.00 KOSDAQ 기계.장비 N N N N N 13480 -350 5 -2.53 9528702730 696761 40.55 14000 14140 13310 17970 9690 13830 13675.61 0.31 0 -6334 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1917 20.12 3.62 12 4.90 670.00 3722.00 24000 20241018 -43.83 10760 20241104 25.28 24000 -43.83 20241018 10760 25.28 20241104 24000 -43.83 20241018 10760 25.28 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
6 20241128 121052 57 100.00 KOSDAQ 기계.장비 N N N N N 13500 -330 5 -2.39 8327111530 607224 35.34 14000 14140 13390 17970 9690 13830 13713.32 0.31 0 85 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1920 20.15 3.63 12 4.27 670.00 3722.00 24000 20241018 -43.75 10760 20241104 25.46 24000 -43.75 20241018 10760 25.46 20241104 24000 -43.75 20241018 10760 25.46 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
7 20241128 111055 57 100.00 KOSDAQ 기계.장비 N N N N N 13440 -390 5 -2.82 7632471870 555516 32.33 14000 14140 13390 17970 9690 13830 13739.35 0.31 0 -4946 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1911 20.06 3.61 12 3.91 670.00 3722.00 24000 20241018 -44.00 10760 20241104 24.91 24000 -44.00 20241018 10760 24.91 20241104 24000 -44.00 20241018 10760 24.91 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
8 20241128 101052 57 100.00 KOSDAQ 기계.장비 N N N N N 13590 -240 5 -1.74 6330948960 459067 26.71 14000 14140 13390 17970 9690 13830 13790.86 0.31 0 -10714 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1933 20.28 3.65 12 3.23 670.00 3722.00 24000 20241018 -43.38 10760 20241104 26.30 24000 -43.38 20241018 10760 26.30 20241104 24000 -43.38 20241018 10760 26.30 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
9 20241128 091048 57 100.00 KOSDAQ 기계.장비 N N N N N 14030 200 2 1.45 2076221020 148382 8.63 14000 14140 13830 17970 9690 13830 13992.92 0.31 0 -21916 14850 14340 13920 13410 12990 14595 13665 72 4140 500 9680 10 1 14221573 1995 20.94 3.77 12 1.04 670.00 3722.00 24000 20241018 -41.54 10760 20241104 30.39 24000 -41.54 20241018 10760 30.39 20241104 24000 -41.54 20241018 10760 30.39 20241104 0.60 N 209640 500 71 억 44198 N N 0 N 00 N
10 20241127 161024 57 100.00 KOSDAQ 기계.장비 N N N N N 13830 200 2 1.47 23856910900 1704317 43.15 13500 14430 13500 17710 9550 13630 13999.66 0.48 0 -26042 15030 14330 13740 13040 12450 14680 13390 72 4080 500 9540 10 1 14221573 1967 20.64 3.72 12 11.98 670.00 3722.00 24000 20241018 -42.38 10760 20241104 28.53 24000 -42.38 20241018 10760 28.53 20241104 24000 -42.38 20241018 10760 28.53 20241104 0.52 N 209640 500 71 억 68439 N N 0 N 00 N
11 20241127 151044 57 100.00 KOSDAQ 기계.장비 N N N N N 13660 30 2 0.22 22882938190 1633716 41.36 13500 14430 13500 17710 9550 13630 14007.19 0.48 0 -25477 15030 14330 13740 13040 12450 14680 13390 72 4080 500 9540 10 1 14221573 1943 20.39 3.67 12 11.49 670.00 3722.00 24000 20241018 -43.08 10760 20241104 26.95 24000 -43.08 20241018 10760 26.95 20241104 24000 -43.08 20241018 10760 26.95 20241104 0.52 N 209640 500 71 억 68439 N N 0 N 00 N
12 20241127 141041 57 100.00 KOSDAQ 기계.장비 N N N N N 13830 200 2 1.47 21499715910 1532888 38.81 13500 14430 13500 17710 9550 13630 14026.20 0.48 0 -26042 15030 14330 13740 13040 12450 14680 13390 72 4080 500 9540 10 1 14221573 1967 20.64 3.72 12 10.78 670.00 3722.00 24000 20241018 -42.38 10760 20241104 28.53 24000 -42.38 20241018 10760 28.53 20241104 24000 -42.38 20241018 10760 28.53 20241104 0.52 N 209640 500 71 억 68439 N N 0 N 00 N