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
382840/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
20241128,161337,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10540,-20,5,-0.19,791872080,74789,48.07,10680,10780,10480,13720,7400,10560,10588.56,2.05,0,1946,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1610,28.72,1.33,12,0.49,367.00,7939.00,21650,20231201,-51.32,8600,20240805,22.56,21300,-50.52,20240104,8600,22.56,20240805,21650,-51.32,20231201,8600,22.56,20240805,4.27,N,382840,100,15 억,,313008,N,N,19,N,00,N
20241128,151403,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10560,0,3,0.00,743350960,70186,45.11,10680,10780,10480,13720,7400,10560,10591.16,2.05,0,820,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1613,28.77,1.33,12,0.46,367.00,7939.00,21650,20231201,-51.22,8600,20240805,22.79,21300,-50.42,20240104,8600,22.79,20240805,21650,-51.22,20231201,8600,22.79,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,141401,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10600,40,2,0.38,610834890,57684,37.08,10680,10780,10480,13720,7400,10560,10589.33,2.05,0,-5003,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1619,28.88,1.34,12,0.38,367.00,7939.00,21650,20231201,-51.04,8600,20240805,23.26,21300,-50.23,20240104,8600,23.26,20240805,21650,-51.04,20231201,8600,23.26,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,131358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10570,10,2,0.09,556745960,52570,33.79,10680,10780,10480,13720,7400,10560,10590.56,2.05,0,-5234,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1614,28.80,1.33,12,0.34,367.00,7939.00,21650,20231201,-51.18,8600,20240805,22.91,21300,-50.38,20240104,8600,22.91,20240805,21650,-51.18,20231201,8600,22.91,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,121357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10600,40,2,0.38,542965520,51268,32.95,10680,10780,10480,13720,7400,10560,10590.73,2.05,0,-5330,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1619,28.88,1.34,12,0.34,367.00,7939.00,21650,20231201,-51.04,8600,20240805,23.26,21300,-50.23,20240104,8600,23.26,20240805,21650,-51.04,20231201,8600,23.26,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,111400,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10550,-10,5,-0.09,489606450,46222,29.71,10680,10780,10480,13720,7400,10560,10592.50,2.05,0,-5321,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1611,28.75,1.33,12,0.30,367.00,7939.00,21650,20231201,-51.27,8600,20240805,22.67,21300,-50.47,20240104,8600,22.67,20240805,21650,-51.27,20231201,8600,22.67,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,101358,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10630,70,2,0.66,300820760,28321,18.20,10680,10780,10520,13720,7400,10560,10621.83,2.05,0,-6856,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1623,28.96,1.34,12,0.19,367.00,7939.00,21650,20231201,-50.90,8600,20240805,23.60,21300,-50.09,20240104,8600,23.60,20240805,21650,-50.90,20231201,8600,23.60,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241128,091357,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10730,170,2,1.61,96083290,9007,5.79,10680,10780,10600,13720,7400,10560,10667.62,2.05,0,-2472,11586,11072,10816,10302,10046,10945,10175,15,3160,100,7600,10,1,15271581,1639,29.24,1.35,12,0.06,367.00,7939.00,21650,20231201,-50.44,8600,20240805,24.77,21300,-49.62,20240104,8600,24.77,20240805,21650,-50.44,20231201,8600,24.77,20240805,4.27,N,382840,100,15 억,,313008,N,N,16,N,00,N
20241127,161322,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10560,-740,5,-6.55,1668813700,154237,154.18,11300,11330,10560,14690,7910,11300,10821.61,2.38,0,-50455,11673,11486,11323,11136,10973,11580,11230,15,3390,100,8130,10,1,15271581,1613,28.77,1.33,12,1.01,367.00,7939.00,21650,20231201,-51.22,8600,20240805,22.79,21300,-50.42,20240104,8600,22.79,20240805,21650,-51.22,20231201,8600,22.79,20240805,4.40,N,382840,100,15 억,,363635,N,N,16,N,00,N
20241127,151349,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10570,-730,5,-6.46,1572737800,145147,145.09,11300,11330,10570,14690,7910,11300,10835.48,2.38,0,-50594,11673,11486,11323,11136,10973,11580,11230,15,3390,100,8130,10,1,15271581,1614,28.80,1.33,12,0.95,367.00,7939.00,21650,20231201,-51.18,8600,20240805,22.91,21300,-50.38,20240104,8600,22.91,20240805,21650,-51.18,20231201,8600,22.91,20240805,4.40,N,382840,100,15 억,,363635,N,N,88,N,00,N
20241127,141343,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,-480,5,-4.25,1114558710,102261,102.22,11300,11330,10760,14690,7910,11300,10899.16,2.38,0,-32793,11673,11486,11323,11136,10973,11580,11230,15,3390,100,8130,10,1,15271581,1652,29.48,1.36,12,0.67,367.00,7939.00,21650,20231201,-50.02,8600,20240805,25.81,21300,-49.20,20240104,8600,25.81,20240805,21650,-50.02,20231201,8600,25.81,20240805,4.40,N,382840,100,15 억,,363635,N,N,88,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 161337 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10540 -20 5 -0.19 791872080 74789 48.07 10680 10780 10480 13720 7400 10560 10588.56 2.05 0 1946 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1610 28.72 1.33 12 0.49 367.00 7939.00 21650 20231201 -51.32 8600 20240805 22.56 21300 -50.52 20240104 8600 22.56 20240805 21650 -51.32 20231201 8600 22.56 20240805 4.27 N 382840 100 15 억 313008 N N 19 N 00 N
3 20241128 151403 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10560 0 3 0.00 743350960 70186 45.11 10680 10780 10480 13720 7400 10560 10591.16 2.05 0 820 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1613 28.77 1.33 12 0.46 367.00 7939.00 21650 20231201 -51.22 8600 20240805 22.79 21300 -50.42 20240104 8600 22.79 20240805 21650 -51.22 20231201 8600 22.79 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
4 20241128 141401 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10600 40 2 0.38 610834890 57684 37.08 10680 10780 10480 13720 7400 10560 10589.33 2.05 0 -5003 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1619 28.88 1.34 12 0.38 367.00 7939.00 21650 20231201 -51.04 8600 20240805 23.26 21300 -50.23 20240104 8600 23.26 20240805 21650 -51.04 20231201 8600 23.26 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
5 20241128 131358 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10570 10 2 0.09 556745960 52570 33.79 10680 10780 10480 13720 7400 10560 10590.56 2.05 0 -5234 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1614 28.80 1.33 12 0.34 367.00 7939.00 21650 20231201 -51.18 8600 20240805 22.91 21300 -50.38 20240104 8600 22.91 20240805 21650 -51.18 20231201 8600 22.91 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
6 20241128 121357 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10600 40 2 0.38 542965520 51268 32.95 10680 10780 10480 13720 7400 10560 10590.73 2.05 0 -5330 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1619 28.88 1.34 12 0.34 367.00 7939.00 21650 20231201 -51.04 8600 20240805 23.26 21300 -50.23 20240104 8600 23.26 20240805 21650 -51.04 20231201 8600 23.26 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
7 20241128 111400 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10550 -10 5 -0.09 489606450 46222 29.71 10680 10780 10480 13720 7400 10560 10592.50 2.05 0 -5321 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1611 28.75 1.33 12 0.30 367.00 7939.00 21650 20231201 -51.27 8600 20240805 22.67 21300 -50.47 20240104 8600 22.67 20240805 21650 -51.27 20231201 8600 22.67 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
8 20241128 101358 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10630 70 2 0.66 300820760 28321 18.20 10680 10780 10520 13720 7400 10560 10621.83 2.05 0 -6856 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1623 28.96 1.34 12 0.19 367.00 7939.00 21650 20231201 -50.90 8600 20240805 23.60 21300 -50.09 20240104 8600 23.60 20240805 21650 -50.90 20231201 8600 23.60 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
9 20241128 091357 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10730 170 2 1.61 96083290 9007 5.79 10680 10780 10600 13720 7400 10560 10667.62 2.05 0 -2472 11586 11072 10816 10302 10046 10945 10175 15 3160 100 7600 10 1 15271581 1639 29.24 1.35 12 0.06 367.00 7939.00 21650 20231201 -50.44 8600 20240805 24.77 21300 -49.62 20240104 8600 24.77 20240805 21650 -50.44 20231201 8600 24.77 20240805 4.27 N 382840 100 15 억 313008 N N 16 N 00 N
10 20241127 161322 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10560 -740 5 -6.55 1668813700 154237 154.18 11300 11330 10560 14690 7910 11300 10821.61 2.38 0 -50455 11673 11486 11323 11136 10973 11580 11230 15 3390 100 8130 10 1 15271581 1613 28.77 1.33 12 1.01 367.00 7939.00 21650 20231201 -51.22 8600 20240805 22.79 21300 -50.42 20240104 8600 22.79 20240805 21650 -51.22 20231201 8600 22.79 20240805 4.40 N 382840 100 15 억 363635 N N 16 N 00 N
11 20241127 151349 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10570 -730 5 -6.46 1572737800 145147 145.09 11300 11330 10570 14690 7910 11300 10835.48 2.38 0 -50594 11673 11486 11323 11136 10973 11580 11230 15 3390 100 8130 10 1 15271581 1614 28.80 1.33 12 0.95 367.00 7939.00 21650 20231201 -51.18 8600 20240805 22.91 21300 -50.38 20240104 8600 22.91 20240805 21650 -51.18 20231201 8600 22.91 20240805 4.40 N 382840 100 15 억 363635 N N 88 N 00 N
12 20241127 141343 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 10820 -480 5 -4.25 1114558710 102261 102.22 11300 11330 10760 14690 7910 11300 10899.16 2.38 0 -32793 11673 11486 11323 11136 10973 11580 11230 15 3390 100 8130 10 1 15271581 1652 29.48 1.36 12 0.67 367.00 7939.00 21650 20231201 -50.02 8600 20240805 25.81 21300 -49.20 20240104 8600 25.81 20240805 21650 -50.02 20231201 8600 25.81 20240805 4.40 N 382840 100 15 억 363635 N N 88 N 00 N