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
419080/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
20241128,161401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9490,-230,5,-2.37,89403880,9378,39.18,9810,9810,9440,12630,6810,9720,9533.67,0.00,0,-4458,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,998,316.33,2.07,12,0.09,30.00,4588.00,18060,20240123,-47.45,8030,20241002,18.18,18060,-47.45,20240123,8030,18.18,20241002,18060,-47.45,20240123,8030,18.18,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,151429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-210,5,-2.16,86982930,9123,38.11,9810,9810,9440,12630,6810,9720,9534.47,0.00,0,-4369,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1000,317.00,2.07,12,0.09,30.00,4588.00,18060,20240123,-47.34,8030,20241002,18.43,18060,-47.34,20240123,8030,18.43,20241002,18060,-47.34,20240123,8030,18.43,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,141428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9530,-190,5,-1.95,67192450,7043,29.42,9810,9810,9440,12630,6810,9720,9540.32,0.00,0,-2951,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1002,317.67,2.08,12,0.07,30.00,4588.00,18060,20240123,-47.23,8030,20241002,18.68,18060,-47.23,20240123,8030,18.68,20241002,18060,-47.23,20240123,8030,18.68,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,131424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9500,-220,5,-2.26,50676090,5304,22.16,9810,9810,9440,12630,6810,9720,9554.32,0.00,0,-2010,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,999,316.67,2.07,12,0.05,30.00,4588.00,18060,20240123,-47.40,8030,20241002,18.31,18060,-47.40,20240123,8030,18.31,20241002,18060,-47.40,20240123,8030,18.31,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,121423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,-210,5,-2.16,46923650,4909,20.51,9810,9810,9440,12630,6810,9720,9558.70,0.00,0,-1642,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1000,317.00,2.07,12,0.05,30.00,4588.00,18060,20240123,-47.34,8030,20241002,18.43,18060,-47.34,20240123,8030,18.43,20241002,18060,-47.34,20240123,8030,18.43,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,111426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9540,-180,5,-1.85,41492880,4337,18.12,9810,9810,9440,12630,6810,9720,9567.18,0.00,0,-1113,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1003,318.00,2.08,12,0.04,30.00,4588.00,18060,20240123,-47.18,8030,20241002,18.80,18060,-47.18,20240123,8030,18.80,20241002,18060,-47.18,20240123,8030,18.80,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,101423,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9610,-110,5,-1.13,16254560,1691,7.06,9810,9810,9540,12630,6810,9720,9612.40,0.00,0,-572,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1011,320.33,2.09,12,0.02,30.00,4588.00,18060,20240123,-46.79,8030,20241002,19.68,18060,-46.79,20240123,8030,19.68,20241002,18060,-46.79,20240123,8030,19.68,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241128,091422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9650,-70,5,-0.72,1612110,167,0.70,9810,9810,9620,12630,6810,9720,9653.35,0.00,0,-146,10206,9962,9756,9512,9306,10085,9635,53,2910,500,6800,10,1,10517817,1015,321.67,2.10,12,0.00,30.00,4588.00,18060,20240123,-46.57,8030,20241002,20.17,18060,-46.57,20240123,8030,20.17,20241002,18060,-46.57,20240123,8030,20.17,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N
20241127,161346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9720,150,2,1.57,233334680,23825,139.66,9570,10000,9550,12440,6700,9570,9793.69,0.00,0,-684,9790,9680,9490,9380,9190,9735,9435,53,2870,500,6690,10,1,10517817,1022,324.00,2.12,12,0.23,30.00,4588.00,18060,20240123,-46.18,8030,20241002,21.05,18060,-46.18,20240123,8030,21.05,20241002,18060,-46.18,20240123,8030,21.05,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N
20241127,151413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9720,150,2,1.57,225132120,22981,134.71,9570,10000,9550,12440,6700,9570,9796.45,0.00,0,-529,9790,9680,9490,9380,9190,9735,9435,53,2870,500,6690,10,1,10517817,1022,324.00,2.12,12,0.22,30.00,4588.00,18060,20240123,-46.18,8030,20241002,21.05,18060,-46.18,20240123,8030,21.05,20241002,18060,-46.18,20240123,8030,21.05,20241002,1.59,N,419080,500,52 억,,0,N,N,0,N,00,N
20241127,141407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,230,2,2.40,199524800,20338,119.22,9570,10000,9550,12440,6700,9570,9810.44,0.00,0,-325,9790,9680,9490,9380,9190,9735,9435,53,2870,500,6690,10,1,10517817,1031,326.67,2.14,12,0.19,30.00,4588.00,18060,20240123,-45.74,8030,20241002,22.04,18060,-45.74,20240123,8030,22.04,20241002,18060,-45.74,20240123,8030,22.04,20241002,1.59,N,419080,500,52 억,,0,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 161401 57 100.00 KOSDAQ 기계.장비 N N N N N 9490 -230 5 -2.37 89403880 9378 39.18 9810 9810 9440 12630 6810 9720 9533.67 0.00 0 -4458 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 998 316.33 2.07 12 0.09 30.00 4588.00 18060 20240123 -47.45 8030 20241002 18.18 18060 -47.45 20240123 8030 18.18 20241002 18060 -47.45 20240123 8030 18.18 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
3 20241128 151429 57 100.00 KOSDAQ 기계.장비 N N N N N 9510 -210 5 -2.16 86982930 9123 38.11 9810 9810 9440 12630 6810 9720 9534.47 0.00 0 -4369 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1000 317.00 2.07 12 0.09 30.00 4588.00 18060 20240123 -47.34 8030 20241002 18.43 18060 -47.34 20240123 8030 18.43 20241002 18060 -47.34 20240123 8030 18.43 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
4 20241128 141428 57 100.00 KOSDAQ 기계.장비 N N N N N 9530 -190 5 -1.95 67192450 7043 29.42 9810 9810 9440 12630 6810 9720 9540.32 0.00 0 -2951 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1002 317.67 2.08 12 0.07 30.00 4588.00 18060 20240123 -47.23 8030 20241002 18.68 18060 -47.23 20240123 8030 18.68 20241002 18060 -47.23 20240123 8030 18.68 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
5 20241128 131424 57 100.00 KOSDAQ 기계.장비 N N N N N 9500 -220 5 -2.26 50676090 5304 22.16 9810 9810 9440 12630 6810 9720 9554.32 0.00 0 -2010 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 999 316.67 2.07 12 0.05 30.00 4588.00 18060 20240123 -47.40 8030 20241002 18.31 18060 -47.40 20240123 8030 18.31 20241002 18060 -47.40 20240123 8030 18.31 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
6 20241128 121423 57 100.00 KOSDAQ 기계.장비 N N N N N 9510 -210 5 -2.16 46923650 4909 20.51 9810 9810 9440 12630 6810 9720 9558.70 0.00 0 -1642 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1000 317.00 2.07 12 0.05 30.00 4588.00 18060 20240123 -47.34 8030 20241002 18.43 18060 -47.34 20240123 8030 18.43 20241002 18060 -47.34 20240123 8030 18.43 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
7 20241128 111426 57 100.00 KOSDAQ 기계.장비 N N N N N 9540 -180 5 -1.85 41492880 4337 18.12 9810 9810 9440 12630 6810 9720 9567.18 0.00 0 -1113 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1003 318.00 2.08 12 0.04 30.00 4588.00 18060 20240123 -47.18 8030 20241002 18.80 18060 -47.18 20240123 8030 18.80 20241002 18060 -47.18 20240123 8030 18.80 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
8 20241128 101423 57 100.00 KOSDAQ 기계.장비 N N N N N 9610 -110 5 -1.13 16254560 1691 7.06 9810 9810 9540 12630 6810 9720 9612.40 0.00 0 -572 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1011 320.33 2.09 12 0.02 30.00 4588.00 18060 20240123 -46.79 8030 20241002 19.68 18060 -46.79 20240123 8030 19.68 20241002 18060 -46.79 20240123 8030 19.68 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
9 20241128 091422 57 100.00 KOSDAQ 기계.장비 N N N N N 9650 -70 5 -0.72 1612110 167 0.70 9810 9810 9620 12630 6810 9720 9653.35 0.00 0 -146 10206 9962 9756 9512 9306 10085 9635 53 2910 500 6800 10 1 10517817 1015 321.67 2.10 12 0.00 30.00 4588.00 18060 20240123 -46.57 8030 20241002 20.17 18060 -46.57 20240123 8030 20.17 20241002 18060 -46.57 20240123 8030 20.17 20241002 1.60 N 419080 500 52 억 0 N N 0 N 00 N
10 20241127 161346 57 100.00 KOSDAQ 기계.장비 N N N N N 9720 150 2 1.57 233334680 23825 139.66 9570 10000 9550 12440 6700 9570 9793.69 0.00 0 -684 9790 9680 9490 9380 9190 9735 9435 53 2870 500 6690 10 1 10517817 1022 324.00 2.12 12 0.23 30.00 4588.00 18060 20240123 -46.18 8030 20241002 21.05 18060 -46.18 20240123 8030 21.05 20241002 18060 -46.18 20240123 8030 21.05 20241002 1.59 N 419080 500 52 억 0 N N 0 N 00 N
11 20241127 151413 57 100.00 KOSDAQ 기계.장비 N N N N N 9720 150 2 1.57 225132120 22981 134.71 9570 10000 9550 12440 6700 9570 9796.45 0.00 0 -529 9790 9680 9490 9380 9190 9735 9435 53 2870 500 6690 10 1 10517817 1022 324.00 2.12 12 0.22 30.00 4588.00 18060 20240123 -46.18 8030 20241002 21.05 18060 -46.18 20240123 8030 21.05 20241002 18060 -46.18 20240123 8030 21.05 20241002 1.59 N 419080 500 52 억 0 N N 0 N 00 N
12 20241127 141407 57 100.00 KOSDAQ 기계.장비 N N N N N 9800 230 2 2.40 199524800 20338 119.22 9570 10000 9550 12440 6700 9570 9810.44 0.00 0 -325 9790 9680 9490 9380 9190 9735 9435 53 2870 500 6690 10 1 10517817 1031 326.67 2.14 12 0.19 30.00 4588.00 18060 20240123 -45.74 8030 20241002 22.04 18060 -45.74 20240123 8030 22.04 20241002 18060 -45.74 20240123 8030 22.04 20241002 1.59 N 419080 500 52 억 0 N N 0 N 00 N