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
413390/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
20241128,161354,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,10,2,0.13,3365649340,447455,55.03,7510,7730,7410,9690,5230,7460,7521.88,0.12,0,8397,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,865,27.56,2.19,12,3.86,271.00,3418.00,10660,20241118,-29.92,7000,20241120,6.71,10660,-29.92,20241118,7000,6.71,20241120,10660,-29.92,20241118,7000,6.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,151421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7540,80,2,1.07,3069130110,407916,50.17,7510,7730,7410,9690,5230,7460,7523.97,0.12,0,10468,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,873,27.82,2.21,12,3.52,271.00,3418.00,10660,20241118,-29.27,7000,20241120,7.71,10660,-29.27,20241118,7000,7.71,20241120,10660,-29.27,20241118,7000,7.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,141420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,140,2,1.88,2574951120,342328,42.10,7510,7730,7410,9690,5230,7460,7521.93,0.12,0,12155,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,880,28.04,2.22,12,2.96,271.00,3418.00,10660,20241118,-28.71,7000,20241120,8.57,10660,-28.71,20241118,7000,8.57,20241120,10660,-28.71,20241118,7000,8.57,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,131416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7510,50,2,0.67,1942500950,258732,31.82,7510,7730,7410,9690,5230,7460,7507.82,0.12,0,12374,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,870,27.71,2.20,12,2.23,271.00,3418.00,10660,20241118,-29.55,7000,20241120,7.29,10660,-29.55,20241118,7000,7.29,20241120,10660,-29.55,20241118,7000,7.29,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,121415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,10,2,0.13,1758562230,234125,28.79,7510,7730,7410,9690,5230,7460,7511.27,0.12,0,12576,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,865,27.56,2.19,12,2.02,271.00,3418.00,10660,20241118,-29.92,7000,20241120,6.71,10660,-29.92,20241118,7000,6.71,20241120,10660,-29.92,20241118,7000,6.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,111419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,10,2,0.13,1624916160,216276,26.60,7510,7730,7410,9690,5230,7460,7513.22,0.12,0,13215,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,865,27.56,2.19,12,1.87,271.00,3418.00,10660,20241118,-29.92,7000,20241120,6.71,10660,-29.92,20241118,7000,6.71,20241120,10660,-29.92,20241118,7000,6.71,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,101416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7520,60,2,0.80,1018448880,135162,16.62,7510,7730,7420,9690,5230,7460,7535.17,0.12,0,9421,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,871,27.75,2.20,12,1.17,271.00,3418.00,10660,20241118,-29.46,7000,20241120,7.43,10660,-29.46,20241118,7000,7.43,20241120,10660,-29.46,20241118,7000,7.43,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241128,091414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,30,2,0.40,364307760,48771,6.00,7510,7570,7420,9690,5230,7460,7469.81,0.12,0,3340,7953,7706,7583,7336,7213,7645,7275,58,2230,500,5220,10,1,11580180,867,27.64,2.19,12,0.42,271.00,3418.00,10660,20241118,-29.74,7000,20241120,7.00,10660,-29.74,20241118,7000,7.00,20241120,10660,-29.74,20241118,7000,7.00,20241120,0.00,N,413390,500,57 억,,14013,N,N,0,N,00,N
20241127,161339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7460,-250,5,-3.24,6092372440,798444,9.70,7710,7830,7460,10020,5400,7710,7630.61,0.26,0,-30692,9216,8462,7846,7092,6476,8840,7470,58,2310,500,5390,10,1,11580180,864,27.53,2.18,12,6.89,271.00,3418.00,10660,20241118,-30.02,7000,20241120,6.57,10660,-30.02,20241118,7000,6.57,20241120,10660,-30.02,20241118,7000,6.57,20241120,0.00,N,413390,500,57 억,,30517,N,N,0,N,00,N
20241127,151406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,-210,5,-2.72,5779169300,756501,9.19,7710,7830,7470,10020,5400,7710,7639.21,0.26,0,-30860,9216,8462,7846,7092,6476,8840,7470,58,2310,500,5390,10,1,11580180,869,27.68,2.19,12,6.53,271.00,3418.00,10660,20241118,-29.64,7000,20241120,7.14,10660,-29.64,20241118,7000,7.14,20241120,10660,-29.64,20241118,7000,7.14,20241120,0.00,N,413390,500,57 억,,30517,N,N,0,N,00,N
20241127,141400,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7590,-120,5,-1.56,5255280560,686791,8.34,7710,7830,7500,10020,5400,7710,7651.82,0.26,0,-27582,9216,8462,7846,7092,6476,8840,7470,58,2310,500,5390,10,1,11580180,879,28.01,2.22,12,5.93,271.00,3418.00,10660,20241118,-28.80,7000,20241120,8.43,10660,-28.80,20241118,7000,8.43,20241120,10660,-28.80,20241118,7000,8.43,20241120,0.00,N,413390,500,57 억,,30517,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 161354 57 100.00 KOSDAQ 기계.장비 N N N N N 7470 10 2 0.13 3365649340 447455 55.03 7510 7730 7410 9690 5230 7460 7521.88 0.12 0 8397 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 865 27.56 2.19 12 3.86 271.00 3418.00 10660 20241118 -29.92 7000 20241120 6.71 10660 -29.92 20241118 7000 6.71 20241120 10660 -29.92 20241118 7000 6.71 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
3 20241128 151421 57 100.00 KOSDAQ 기계.장비 N N N N N 7540 80 2 1.07 3069130110 407916 50.17 7510 7730 7410 9690 5230 7460 7523.97 0.12 0 10468 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 873 27.82 2.21 12 3.52 271.00 3418.00 10660 20241118 -29.27 7000 20241120 7.71 10660 -29.27 20241118 7000 7.71 20241120 10660 -29.27 20241118 7000 7.71 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
4 20241128 141420 57 100.00 KOSDAQ 기계.장비 N N N N N 7600 140 2 1.88 2574951120 342328 42.10 7510 7730 7410 9690 5230 7460 7521.93 0.12 0 12155 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 880 28.04 2.22 12 2.96 271.00 3418.00 10660 20241118 -28.71 7000 20241120 8.57 10660 -28.71 20241118 7000 8.57 20241120 10660 -28.71 20241118 7000 8.57 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
5 20241128 131416 57 100.00 KOSDAQ 기계.장비 N N N N N 7510 50 2 0.67 1942500950 258732 31.82 7510 7730 7410 9690 5230 7460 7507.82 0.12 0 12374 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 870 27.71 2.20 12 2.23 271.00 3418.00 10660 20241118 -29.55 7000 20241120 7.29 10660 -29.55 20241118 7000 7.29 20241120 10660 -29.55 20241118 7000 7.29 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
6 20241128 121415 57 100.00 KOSDAQ 기계.장비 N N N N N 7470 10 2 0.13 1758562230 234125 28.79 7510 7730 7410 9690 5230 7460 7511.27 0.12 0 12576 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 865 27.56 2.19 12 2.02 271.00 3418.00 10660 20241118 -29.92 7000 20241120 6.71 10660 -29.92 20241118 7000 6.71 20241120 10660 -29.92 20241118 7000 6.71 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
7 20241128 111419 57 100.00 KOSDAQ 기계.장비 N N N N N 7470 10 2 0.13 1624916160 216276 26.60 7510 7730 7410 9690 5230 7460 7513.22 0.12 0 13215 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 865 27.56 2.19 12 1.87 271.00 3418.00 10660 20241118 -29.92 7000 20241120 6.71 10660 -29.92 20241118 7000 6.71 20241120 10660 -29.92 20241118 7000 6.71 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
8 20241128 101416 57 100.00 KOSDAQ 기계.장비 N N N N N 7520 60 2 0.80 1018448880 135162 16.62 7510 7730 7420 9690 5230 7460 7535.17 0.12 0 9421 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 871 27.75 2.20 12 1.17 271.00 3418.00 10660 20241118 -29.46 7000 20241120 7.43 10660 -29.46 20241118 7000 7.43 20241120 10660 -29.46 20241118 7000 7.43 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
9 20241128 091414 57 100.00 KOSDAQ 기계.장비 N N N N N 7490 30 2 0.40 364307760 48771 6.00 7510 7570 7420 9690 5230 7460 7469.81 0.12 0 3340 7953 7706 7583 7336 7213 7645 7275 58 2230 500 5220 10 1 11580180 867 27.64 2.19 12 0.42 271.00 3418.00 10660 20241118 -29.74 7000 20241120 7.00 10660 -29.74 20241118 7000 7.00 20241120 10660 -29.74 20241118 7000 7.00 20241120 0.00 N 413390 500 57 억 14013 N N 0 N 00 N
10 20241127 161339 57 100.00 KOSDAQ 기계.장비 N N N N N 7460 -250 5 -3.24 6092372440 798444 9.70 7710 7830 7460 10020 5400 7710 7630.61 0.26 0 -30692 9216 8462 7846 7092 6476 8840 7470 58 2310 500 5390 10 1 11580180 864 27.53 2.18 12 6.89 271.00 3418.00 10660 20241118 -30.02 7000 20241120 6.57 10660 -30.02 20241118 7000 6.57 20241120 10660 -30.02 20241118 7000 6.57 20241120 0.00 N 413390 500 57 억 30517 N N 0 N 00 N
11 20241127 151406 57 100.00 KOSDAQ 기계.장비 N N N N N 7500 -210 5 -2.72 5779169300 756501 9.19 7710 7830 7470 10020 5400 7710 7639.21 0.26 0 -30860 9216 8462 7846 7092 6476 8840 7470 58 2310 500 5390 10 1 11580180 869 27.68 2.19 12 6.53 271.00 3418.00 10660 20241118 -29.64 7000 20241120 7.14 10660 -29.64 20241118 7000 7.14 20241120 10660 -29.64 20241118 7000 7.14 20241120 0.00 N 413390 500 57 억 30517 N N 0 N 00 N
12 20241127 141400 57 100.00 KOSDAQ 기계.장비 N N N N N 7590 -120 5 -1.56 5255280560 686791 8.34 7710 7830 7500 10020 5400 7710 7651.82 0.26 0 -27582 9216 8462 7846 7092 6476 8840 7470 58 2310 500 5390 10 1 11580180 879 28.01 2.22 12 5.93 271.00 3418.00 10660 20241118 -28.80 7000 20241120 8.43 10660 -28.80 20241118 7000 8.43 20241120 10660 -28.80 20241118 7000 8.43 20241120 0.00 N 413390 500 57 억 30517 N N 0 N 00 N