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
378340/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
20241128,161334,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14210,30,2,0.21,1251454290,87744,58.23,14180,14450,14140,18430,9930,14180,14262.80,0.99,0,-2082,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3025,-42.54,2.36,12,0.41,-334.00,6025.00,35700,20240329,-60.20,11880,20240808,19.61,35700,-60.20,20240329,11880,19.61,20240808,35700,-60.20,20240329,11880,19.61,20240808,2.53,N,378340,500,106 억,,211275,N,N,24,N,00,N
20241128,151400,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,60,2,0.42,1167261790,81823,54.30,14180,14450,14140,18430,9930,14180,14265.77,0.99,0,-2289,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3031,-42.63,2.36,12,0.38,-334.00,6025.00,35700,20240329,-60.11,11880,20240808,19.87,35700,-60.11,20240329,11880,19.87,20240808,35700,-60.11,20240329,11880,19.87,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,141358,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14260,80,2,0.56,1036950930,72686,48.24,14180,14450,14140,18430,9930,14180,14266.25,0.99,0,-2742,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3035,-42.69,2.37,12,0.34,-334.00,6025.00,35700,20240329,-60.06,11880,20240808,20.03,35700,-60.06,20240329,11880,20.03,20240808,35700,-60.06,20240329,11880,20.03,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,131355,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14270,90,2,0.63,905781300,63499,42.14,14180,14450,14140,18430,9930,14180,14264.59,0.99,0,-6130,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3037,-42.72,2.37,12,0.30,-334.00,6025.00,35700,20240329,-60.03,11880,20240808,20.12,35700,-60.03,20240329,11880,20.12,20240808,35700,-60.03,20240329,11880,20.12,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,121354,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14280,100,2,0.71,829871860,58182,38.61,14180,14450,14140,18430,9930,14180,14263.48,0.99,0,-7788,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3040,-42.75,2.37,12,0.27,-334.00,6025.00,35700,20240329,-60.00,11880,20240808,20.20,35700,-60.00,20240329,11880,20.20,20240808,35700,-60.00,20240329,11880,20.20,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,111357,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,70,2,0.49,733905650,51457,34.15,14180,14450,14140,18430,9930,14180,14262.62,0.99,0,-9268,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3033,-42.66,2.37,12,0.24,-334.00,6025.00,35700,20240329,-60.08,11880,20240808,19.95,35700,-60.08,20240329,11880,19.95,20240808,35700,-60.08,20240329,11880,19.95,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,101355,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14260,80,2,0.56,529527730,37139,24.65,14180,14450,14140,18430,9930,14180,14258.14,0.99,0,-8211,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3035,-42.69,2.37,12,0.17,-334.00,6025.00,35700,20240329,-60.06,11880,20240808,20.03,35700,-60.06,20240329,11880,20.03,20240808,35700,-60.06,20240329,11880,20.03,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241128,091354,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14270,90,2,0.63,236455880,16602,11.02,14180,14450,14140,18430,9930,14180,14242.88,0.99,0,-2558,15033,14606,14393,13966,13753,14500,13860,106,4250,500,9920,10,1,21285882,3037,-42.72,2.37,12,0.08,-334.00,6025.00,35700,20240329,-60.03,11880,20240808,20.12,35700,-60.03,20240329,11880,20.12,20240808,35700,-60.03,20240329,11880,20.12,20240808,2.53,N,378340,500,106 억,,211275,N,N,23,N,00,N
20241127,161319,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14180,-530,5,-3.60,2143963450,147930,68.71,14760,14820,14180,19120,10300,14710,14493.74,1.15,0,-32983,15283,14996,14793,14506,14303,14895,14405,106,4410,500,10290,10,1,21285882,3018,-42.46,2.35,12,0.69,-334.00,6025.00,35700,20240329,-60.28,11880,20240808,19.36,35700,-60.28,20240329,11880,19.36,20240808,35700,-60.28,20240329,11880,19.36,20240808,2.55,N,378340,500,106 억,,244258,N,N,23,N,00,N
20241127,151346,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14220,-490,5,-3.33,1932538000,133039,61.79,14760,14820,14210,19120,10300,14710,14526.07,1.15,0,-32807,15283,14996,14793,14506,14303,14895,14405,106,4410,500,10290,10,1,21285882,3027,-42.57,2.36,12,0.63,-334.00,6025.00,35700,20240329,-60.17,11880,20240808,19.70,35700,-60.17,20240329,11880,19.70,20240808,35700,-60.17,20240329,11880,19.70,20240808,2.55,N,378340,500,106 억,,244258,N,N,89,N,00,N
20241127,141340,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14470,-240,5,-1.63,1481879760,101593,47.19,14760,14820,14450,19120,10300,14710,14586.41,1.15,0,-27275,15283,14996,14793,14506,14303,14895,14405,106,4410,500,10290,10,1,21285882,3080,-43.32,2.40,12,0.48,-334.00,6025.00,35700,20240329,-59.47,11880,20240808,21.80,35700,-59.47,20240329,11880,21.80,20240808,35700,-59.47,20240329,11880,21.80,20240808,2.55,N,378340,500,106 억,,244258,N,N,89,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 161334 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14210 30 2 0.21 1251454290 87744 58.23 14180 14450 14140 18430 9930 14180 14262.80 0.99 0 -2082 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3025 -42.54 2.36 12 0.41 -334.00 6025.00 35700 20240329 -60.20 11880 20240808 19.61 35700 -60.20 20240329 11880 19.61 20240808 35700 -60.20 20240329 11880 19.61 20240808 2.53 N 378340 500 106 억 211275 N N 24 N 00 N
3 20241128 151400 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14240 60 2 0.42 1167261790 81823 54.30 14180 14450 14140 18430 9930 14180 14265.77 0.99 0 -2289 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3031 -42.63 2.36 12 0.38 -334.00 6025.00 35700 20240329 -60.11 11880 20240808 19.87 35700 -60.11 20240329 11880 19.87 20240808 35700 -60.11 20240329 11880 19.87 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
4 20241128 141358 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14260 80 2 0.56 1036950930 72686 48.24 14180 14450 14140 18430 9930 14180 14266.25 0.99 0 -2742 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3035 -42.69 2.37 12 0.34 -334.00 6025.00 35700 20240329 -60.06 11880 20240808 20.03 35700 -60.06 20240329 11880 20.03 20240808 35700 -60.06 20240329 11880 20.03 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
5 20241128 131355 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14270 90 2 0.63 905781300 63499 42.14 14180 14450 14140 18430 9930 14180 14264.59 0.99 0 -6130 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3037 -42.72 2.37 12 0.30 -334.00 6025.00 35700 20240329 -60.03 11880 20240808 20.12 35700 -60.03 20240329 11880 20.12 20240808 35700 -60.03 20240329 11880 20.12 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
6 20241128 121354 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14280 100 2 0.71 829871860 58182 38.61 14180 14450 14140 18430 9930 14180 14263.48 0.99 0 -7788 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3040 -42.75 2.37 12 0.27 -334.00 6025.00 35700 20240329 -60.00 11880 20240808 20.20 35700 -60.00 20240329 11880 20.20 20240808 35700 -60.00 20240329 11880 20.20 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
7 20241128 111357 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14250 70 2 0.49 733905650 51457 34.15 14180 14450 14140 18430 9930 14180 14262.62 0.99 0 -9268 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3033 -42.66 2.37 12 0.24 -334.00 6025.00 35700 20240329 -60.08 11880 20240808 19.95 35700 -60.08 20240329 11880 19.95 20240808 35700 -60.08 20240329 11880 19.95 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
8 20241128 101355 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14260 80 2 0.56 529527730 37139 24.65 14180 14450 14140 18430 9930 14180 14258.14 0.99 0 -8211 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3035 -42.69 2.37 12 0.17 -334.00 6025.00 35700 20240329 -60.06 11880 20240808 20.03 35700 -60.06 20240329 11880 20.03 20240808 35700 -60.06 20240329 11880 20.03 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
9 20241128 091354 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14270 90 2 0.63 236455880 16602 11.02 14180 14450 14140 18430 9930 14180 14242.88 0.99 0 -2558 15033 14606 14393 13966 13753 14500 13860 106 4250 500 9920 10 1 21285882 3037 -42.72 2.37 12 0.08 -334.00 6025.00 35700 20240329 -60.03 11880 20240808 20.12 35700 -60.03 20240329 11880 20.12 20240808 35700 -60.03 20240329 11880 20.12 20240808 2.53 N 378340 500 106 억 211275 N N 23 N 00 N
10 20241127 161319 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14180 -530 5 -3.60 2143963450 147930 68.71 14760 14820 14180 19120 10300 14710 14493.74 1.15 0 -32983 15283 14996 14793 14506 14303 14895 14405 106 4410 500 10290 10 1 21285882 3018 -42.46 2.35 12 0.69 -334.00 6025.00 35700 20240329 -60.28 11880 20240808 19.36 35700 -60.28 20240329 11880 19.36 20240808 35700 -60.28 20240329 11880 19.36 20240808 2.55 N 378340 500 106 억 244258 N N 23 N 00 N
11 20241127 151346 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14220 -490 5 -3.33 1932538000 133039 61.79 14760 14820 14210 19120 10300 14710 14526.07 1.15 0 -32807 15283 14996 14793 14506 14303 14895 14405 106 4410 500 10290 10 1 21285882 3027 -42.57 2.36 12 0.63 -334.00 6025.00 35700 20240329 -60.17 11880 20240808 19.70 35700 -60.17 20240329 11880 19.70 20240808 35700 -60.17 20240329 11880 19.70 20240808 2.55 N 378340 500 106 억 244258 N N 89 N 00 N
12 20241127 141340 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 14470 -240 5 -1.63 1481879760 101593 47.19 14760 14820 14450 19120 10300 14710 14586.41 1.15 0 -27275 15283 14996 14793 14506 14303 14895 14405 106 4410 500 10290 10 1 21285882 3080 -43.32 2.40 12 0.48 -334.00 6025.00 35700 20240329 -59.47 11880 20240808 21.80 35700 -59.47 20240329 11880 21.80 20240808 35700 -59.47 20240329 11880 21.80 20240808 2.55 N 378340 500 106 억 244258 N N 89 N 00 N