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
323280/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
20241128,161247,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27300,-1500,5,-5.21,11956619850,421628,129.61,28850,29750,27150,37400,20200,28800,28362.50,1.59,0,-4726,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7049,-487.50,21.62,12,1.63,-56.00,1263.00,45750,20241022,-40.33,2425,20231129,1025.77,45750,-40.33,20241022,3260,737.42,20240422,45750,-40.33,20241022,2425,1025.77,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,151312,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27250,-1550,5,-5.38,11528484650,405952,124.79,28850,29750,27150,37400,20200,28800,28398.61,1.59,0,-4036,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7036,-486.61,21.58,12,1.57,-56.00,1263.00,45750,20241022,-40.44,2425,20231129,1023.71,45750,-40.44,20241022,3260,735.89,20240422,45750,-40.44,20241022,2425,1023.71,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,141309,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,27950,-850,5,-2.95,8862865600,308964,94.98,28850,29750,27700,37400,20200,28800,28685.74,1.59,0,837,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7217,-499.11,22.13,12,1.20,-56.00,1263.00,45750,20241022,-38.91,2425,20231129,1052.58,45750,-38.91,20241022,3260,757.36,20240422,45750,-38.91,20241022,2425,1052.58,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,131307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28000,-800,5,-2.78,7795573500,270768,83.24,28850,29750,27700,37400,20200,28800,28790.60,1.59,0,354,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7230,-500.00,22.17,12,1.05,-56.00,1263.00,45750,20241022,-38.80,2425,20231129,1054.64,45750,-38.80,20241022,3260,758.90,20240422,45750,-38.80,20241022,2425,1054.64,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,121305,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28600,-200,5,-0.69,6315480750,218131,67.05,28850,29750,28100,37400,20200,28800,28952.72,1.59,0,-7700,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7385,-510.71,22.64,12,0.84,-56.00,1263.00,45750,20241022,-37.49,2425,20231129,1079.38,45750,-37.49,20241022,3260,777.30,20240422,45750,-37.49,20241022,2425,1079.38,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,111308,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,50,2,0.17,5576303450,192297,59.11,28850,29750,28100,37400,20200,28800,28998.42,1.59,0,-5556,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7449,-515.18,22.84,12,0.74,-56.00,1263.00,45750,20241022,-36.94,2425,20231129,1089.69,45750,-36.94,20241022,3260,784.97,20240422,45750,-36.94,20241022,2425,1089.69,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,101307,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,50,2,0.17,4119821200,141061,43.36,28850,29750,28550,37400,20200,28800,29206.03,1.59,0,-560,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7449,-515.18,22.84,12,0.55,-56.00,1263.00,45750,20241022,-36.94,2425,20231129,1089.69,45750,-36.94,20241022,3260,784.97,20240422,45750,-36.94,20241022,2425,1089.69,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241128,091305,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29350,550,2,1.91,973560600,33590,10.33,28850,29350,28600,37400,20200,28800,28983.79,1.59,0,783,31266,30032,29266,28032,27266,29650,27650,26,8600,100,17850,50,1,25820730,7578,-524.11,23.24,12,0.13,-56.00,1263.00,45750,20241022,-35.85,2425,20231129,1110.31,45750,-35.85,20241022,3260,800.31,20240422,45750,-35.85,20241022,2425,1110.31,20231129,1.93,N,323280,100,25 억,,411335,N,N,0,N,00,N
20241127,161232,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28800,-900,5,-3.03,9462143300,321133,43.58,30100,30500,28500,38600,20800,29700,29465.49,1.75,0,-42241,31966,30832,29566,28432,27166,31400,29000,26,8900,100,18410,50,1,25820730,7436,-514.29,22.80,12,1.24,-56.00,1263.00,45750,20241022,-37.05,2425,20231129,1087.63,45750,-37.05,20241022,3260,783.44,20240422,45750,-37.05,20241022,2425,1087.63,20231129,1.95,N,323280,100,25 억,,452601,N,N,0,N,00,N
20241127,151259,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28800,-900,5,-3.03,9099324900,308535,41.87,30100,30500,28500,38600,20800,29700,29492.03,1.75,0,-40439,31966,30832,29566,28432,27166,31400,29000,26,8900,100,18410,50,1,25820730,7436,-514.29,22.80,12,1.19,-56.00,1263.00,45750,20241022,-37.05,2425,20231129,1087.63,45750,-37.05,20241022,3260,783.44,20240422,45750,-37.05,20241022,2425,1087.63,20231129,1.95,N,323280,100,25 억,,452601,N,N,0,N,00,N
20241127,141252,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29250,-450,5,-1.52,6983952600,235420,31.95,30100,30500,29150,38600,20800,29700,29665.93,1.75,0,-31414,31966,30832,29566,28432,27166,31400,29000,26,8900,100,18410,50,1,25820730,7553,-522.32,23.16,12,0.91,-56.00,1263.00,45750,20241022,-36.07,2425,20231129,1106.19,45750,-36.07,20241022,3260,797.24,20240422,45750,-36.07,20241022,2425,1106.19,20231129,1.95,N,323280,100,25 억,,452601,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 161247 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 27300 -1500 5 -5.21 11956619850 421628 129.61 28850 29750 27150 37400 20200 28800 28362.50 1.59 0 -4726 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7049 -487.50 21.62 12 1.63 -56.00 1263.00 45750 20241022 -40.33 2425 20231129 1025.77 45750 -40.33 20241022 3260 737.42 20240422 45750 -40.33 20241022 2425 1025.77 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
3 20241128 151312 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 27250 -1550 5 -5.38 11528484650 405952 124.79 28850 29750 27150 37400 20200 28800 28398.61 1.59 0 -4036 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7036 -486.61 21.58 12 1.57 -56.00 1263.00 45750 20241022 -40.44 2425 20231129 1023.71 45750 -40.44 20241022 3260 735.89 20240422 45750 -40.44 20241022 2425 1023.71 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
4 20241128 141309 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 27950 -850 5 -2.95 8862865600 308964 94.98 28850 29750 27700 37400 20200 28800 28685.74 1.59 0 837 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7217 -499.11 22.13 12 1.20 -56.00 1263.00 45750 20241022 -38.91 2425 20231129 1052.58 45750 -38.91 20241022 3260 757.36 20240422 45750 -38.91 20241022 2425 1052.58 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
5 20241128 131307 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28000 -800 5 -2.78 7795573500 270768 83.24 28850 29750 27700 37400 20200 28800 28790.60 1.59 0 354 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7230 -500.00 22.17 12 1.05 -56.00 1263.00 45750 20241022 -38.80 2425 20231129 1054.64 45750 -38.80 20241022 3260 758.90 20240422 45750 -38.80 20241022 2425 1054.64 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
6 20241128 121305 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28600 -200 5 -0.69 6315480750 218131 67.05 28850 29750 28100 37400 20200 28800 28952.72 1.59 0 -7700 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7385 -510.71 22.64 12 0.84 -56.00 1263.00 45750 20241022 -37.49 2425 20231129 1079.38 45750 -37.49 20241022 3260 777.30 20240422 45750 -37.49 20241022 2425 1079.38 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
7 20241128 111308 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28850 50 2 0.17 5576303450 192297 59.11 28850 29750 28100 37400 20200 28800 28998.42 1.59 0 -5556 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7449 -515.18 22.84 12 0.74 -56.00 1263.00 45750 20241022 -36.94 2425 20231129 1089.69 45750 -36.94 20241022 3260 784.97 20240422 45750 -36.94 20241022 2425 1089.69 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
8 20241128 101307 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28850 50 2 0.17 4119821200 141061 43.36 28850 29750 28550 37400 20200 28800 29206.03 1.59 0 -560 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7449 -515.18 22.84 12 0.55 -56.00 1263.00 45750 20241022 -36.94 2425 20231129 1089.69 45750 -36.94 20241022 3260 784.97 20240422 45750 -36.94 20241022 2425 1089.69 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
9 20241128 091305 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 29350 550 2 1.91 973560600 33590 10.33 28850 29350 28600 37400 20200 28800 28983.79 1.59 0 783 31266 30032 29266 28032 27266 29650 27650 26 8600 100 17850 50 1 25820730 7578 -524.11 23.24 12 0.13 -56.00 1263.00 45750 20241022 -35.85 2425 20231129 1110.31 45750 -35.85 20241022 3260 800.31 20240422 45750 -35.85 20241022 2425 1110.31 20231129 1.93 N 323280 100 25 억 411335 N N 0 N 00 N
10 20241127 161232 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28800 -900 5 -3.03 9462143300 321133 43.58 30100 30500 28500 38600 20800 29700 29465.49 1.75 0 -42241 31966 30832 29566 28432 27166 31400 29000 26 8900 100 18410 50 1 25820730 7436 -514.29 22.80 12 1.24 -56.00 1263.00 45750 20241022 -37.05 2425 20231129 1087.63 45750 -37.05 20241022 3260 783.44 20240422 45750 -37.05 20241022 2425 1087.63 20231129 1.95 N 323280 100 25 억 452601 N N 0 N 00 N
11 20241127 151259 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 28800 -900 5 -3.03 9099324900 308535 41.87 30100 30500 28500 38600 20800 29700 29492.03 1.75 0 -40439 31966 30832 29566 28432 27166 31400 29000 26 8900 100 18410 50 1 25820730 7436 -514.29 22.80 12 1.19 -56.00 1263.00 45750 20241022 -37.05 2425 20231129 1087.63 45750 -37.05 20241022 3260 783.44 20240422 45750 -37.05 20241022 2425 1087.63 20231129 1.95 N 323280 100 25 억 452601 N N 0 N 00 N
12 20241127 141252 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 29250 -450 5 -1.52 6983952600 235420 31.95 30100 30500 29150 38600 20800 29700 29665.93 1.75 0 -31414 31966 30832 29566 28432 27166 31400 29000 26 8900 100 18410 50 1 25820730 7553 -522.32 23.16 12 0.91 -56.00 1263.00 45750 20241022 -36.07 2425 20231129 1106.19 45750 -36.07 20241022 3260 797.24 20240422 45750 -36.07 20241022 2425 1106.19 20231129 1.95 N 323280 100 25 억 452601 N N 0 N 00 N