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
451220/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
20241128,161428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-30,5,-0.41,246328080,33789,90.81,7290,7430,7200,9540,5140,7340,7290.19,0.80,0,-5546,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,576,-21.01,2.17,12,0.43,-348.00,3372.00,31350,20240405,-76.68,7030,20241115,3.98,31350,-76.68,20240405,7030,3.98,20241115,31350,-76.68,20240405,7030,3.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,151456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,40,2,0.54,242066640,33207,89.25,7290,7430,7200,9540,5140,7340,7289.63,0.80,0,-5479,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,581,-21.21,2.19,12,0.42,-348.00,3372.00,31350,20240405,-76.46,7030,20241115,4.98,31350,-76.46,20240405,7030,4.98,20241115,31350,-76.46,20240405,7030,4.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,141455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,40,2,0.54,203558430,27977,75.19,7290,7430,7200,9540,5140,7340,7275.92,0.80,0,-9392,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,581,-21.21,2.19,12,0.36,-348.00,3372.00,31350,20240405,-76.46,7030,20241115,4.98,31350,-76.46,20240405,7030,4.98,20241115,31350,-76.46,20240405,7030,4.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,131451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-10,5,-0.14,187283190,25769,69.26,7290,7430,7200,9540,5140,7340,7267.77,0.80,0,-8388,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,577,-21.06,2.17,12,0.33,-348.00,3372.00,31350,20240405,-76.62,7030,20241115,4.27,31350,-76.62,20240405,7030,4.27,20241115,31350,-76.62,20240405,7030,4.27,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,121449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,-90,5,-1.23,157996640,21763,58.49,7290,7430,7200,9540,5140,7340,7259.87,0.80,0,-8207,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,571,-20.83,2.15,12,0.28,-348.00,3372.00,31350,20240405,-76.87,7030,20241115,3.13,31350,-76.87,20240405,7030,3.13,20241115,31350,-76.87,20240405,7030,3.13,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,111454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,-130,5,-1.77,128276520,17655,47.45,7290,7430,7200,9540,5140,7340,7265.73,0.80,0,-9659,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,568,-20.72,2.14,12,0.22,-348.00,3372.00,31350,20240405,-77.00,7030,20241115,2.56,31350,-77.00,20240405,7030,2.56,20241115,31350,-77.00,20240405,7030,2.56,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,101450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,-40,5,-0.54,81545560,11192,30.08,7290,7430,7230,9540,5140,7340,7286.06,0.80,0,-5417,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,575,-20.98,2.16,12,0.14,-348.00,3372.00,31350,20240405,-76.71,7030,20241115,3.84,31350,-76.71,20240405,7030,3.84,20241115,31350,-76.71,20240405,7030,3.84,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241128,091448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-30,5,-0.41,11647480,1598,4.29,7290,7330,7280,9540,5140,7340,7288.79,0.80,0,287,7813,7576,7423,7186,7033,7500,7110,39,2200,500,4550,10,1,7874611,576,-21.01,2.17,12,0.02,-348.00,3372.00,31350,20240405,-76.68,7030,20241115,3.98,31350,-76.68,20240405,7030,3.98,20241115,31350,-76.68,20240405,7030,3.98,20241115,1.39,N,451220,500,39 억,,63000,N,N,0,N,00,N
20241127,161411,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-320,5,-4.18,271669680,36925,171.75,7660,7660,7270,9950,5370,7660,7357.34,0.89,0,-7347,7846,7752,7656,7562,7466,7800,7610,39,2290,500,4740,10,1,7874611,578,-21.09,2.18,12,0.47,-348.00,3372.00,31350,20240405,-76.59,7030,20241115,4.41,31350,-76.59,20240405,7030,4.41,20241115,31350,-76.59,20240405,7030,4.41,20241115,1.40,N,451220,500,39 억,,70226,N,N,2,N,00,N
20241127,151440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7350,-310,5,-4.05,260575570,35411,164.71,7660,7660,7270,9950,5370,7660,7358.61,0.89,0,-7552,7846,7752,7656,7562,7466,7800,7610,39,2290,500,4740,10,1,7874611,579,-21.12,2.18,12,0.45,-348.00,3372.00,31350,20240405,-76.56,7030,20241115,4.55,31350,-76.56,20240405,7030,4.55,20241115,31350,-76.56,20240405,7030,4.55,20241115,1.40,N,451220,500,39 억,,70226,N,N,2,N,00,N
20241127,141432,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-340,5,-4.44,222950710,30286,140.87,7660,7660,7270,9950,5370,7660,7361.51,0.89,0,-7483,7846,7752,7656,7562,7466,7800,7610,39,2290,500,4740,10,1,7874611,576,-21.03,2.17,12,0.38,-348.00,3372.00,31350,20240405,-76.65,7030,20241115,4.13,31350,-76.65,20240405,7030,4.13,20241115,31350,-76.65,20240405,7030,4.13,20241115,1.40,N,451220,500,39 억,,70226,N,N,2,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 161428 57 100.00 KOSDAQ 기계.장비 N N N N N 7310 -30 5 -0.41 246328080 33789 90.81 7290 7430 7200 9540 5140 7340 7290.19 0.80 0 -5546 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 576 -21.01 2.17 12 0.43 -348.00 3372.00 31350 20240405 -76.68 7030 20241115 3.98 31350 -76.68 20240405 7030 3.98 20241115 31350 -76.68 20240405 7030 3.98 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
3 20241128 151456 57 100.00 KOSDAQ 기계.장비 N N N N N 7380 40 2 0.54 242066640 33207 89.25 7290 7430 7200 9540 5140 7340 7289.63 0.80 0 -5479 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 581 -21.21 2.19 12 0.42 -348.00 3372.00 31350 20240405 -76.46 7030 20241115 4.98 31350 -76.46 20240405 7030 4.98 20241115 31350 -76.46 20240405 7030 4.98 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
4 20241128 141455 57 100.00 KOSDAQ 기계.장비 N N N N N 7380 40 2 0.54 203558430 27977 75.19 7290 7430 7200 9540 5140 7340 7275.92 0.80 0 -9392 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 581 -21.21 2.19 12 0.36 -348.00 3372.00 31350 20240405 -76.46 7030 20241115 4.98 31350 -76.46 20240405 7030 4.98 20241115 31350 -76.46 20240405 7030 4.98 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
5 20241128 131451 57 100.00 KOSDAQ 기계.장비 N N N N N 7330 -10 5 -0.14 187283190 25769 69.26 7290 7430 7200 9540 5140 7340 7267.77 0.80 0 -8388 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 577 -21.06 2.17 12 0.33 -348.00 3372.00 31350 20240405 -76.62 7030 20241115 4.27 31350 -76.62 20240405 7030 4.27 20241115 31350 -76.62 20240405 7030 4.27 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
6 20241128 121449 57 100.00 KOSDAQ 기계.장비 N N N N N 7250 -90 5 -1.23 157996640 21763 58.49 7290 7430 7200 9540 5140 7340 7259.87 0.80 0 -8207 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 571 -20.83 2.15 12 0.28 -348.00 3372.00 31350 20240405 -76.87 7030 20241115 3.13 31350 -76.87 20240405 7030 3.13 20241115 31350 -76.87 20240405 7030 3.13 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
7 20241128 111454 57 100.00 KOSDAQ 기계.장비 N N N N N 7210 -130 5 -1.77 128276520 17655 47.45 7290 7430 7200 9540 5140 7340 7265.73 0.80 0 -9659 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 568 -20.72 2.14 12 0.22 -348.00 3372.00 31350 20240405 -77.00 7030 20241115 2.56 31350 -77.00 20240405 7030 2.56 20241115 31350 -77.00 20240405 7030 2.56 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
8 20241128 101450 57 100.00 KOSDAQ 기계.장비 N N N N N 7300 -40 5 -0.54 81545560 11192 30.08 7290 7430 7230 9540 5140 7340 7286.06 0.80 0 -5417 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 575 -20.98 2.16 12 0.14 -348.00 3372.00 31350 20240405 -76.71 7030 20241115 3.84 31350 -76.71 20240405 7030 3.84 20241115 31350 -76.71 20240405 7030 3.84 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
9 20241128 091448 57 100.00 KOSDAQ 기계.장비 N N N N N 7310 -30 5 -0.41 11647480 1598 4.29 7290 7330 7280 9540 5140 7340 7288.79 0.80 0 287 7813 7576 7423 7186 7033 7500 7110 39 2200 500 4550 10 1 7874611 576 -21.01 2.17 12 0.02 -348.00 3372.00 31350 20240405 -76.68 7030 20241115 3.98 31350 -76.68 20240405 7030 3.98 20241115 31350 -76.68 20240405 7030 3.98 20241115 1.39 N 451220 500 39 억 63000 N N 0 N 00 N
10 20241127 161411 57 100.00 KOSDAQ 기계.장비 N N N N N 7340 -320 5 -4.18 271669680 36925 171.75 7660 7660 7270 9950 5370 7660 7357.34 0.89 0 -7347 7846 7752 7656 7562 7466 7800 7610 39 2290 500 4740 10 1 7874611 578 -21.09 2.18 12 0.47 -348.00 3372.00 31350 20240405 -76.59 7030 20241115 4.41 31350 -76.59 20240405 7030 4.41 20241115 31350 -76.59 20240405 7030 4.41 20241115 1.40 N 451220 500 39 억 70226 N N 2 N 00 N
11 20241127 151440 57 100.00 KOSDAQ 기계.장비 N N N N N 7350 -310 5 -4.05 260575570 35411 164.71 7660 7660 7270 9950 5370 7660 7358.61 0.89 0 -7552 7846 7752 7656 7562 7466 7800 7610 39 2290 500 4740 10 1 7874611 579 -21.12 2.18 12 0.45 -348.00 3372.00 31350 20240405 -76.56 7030 20241115 4.55 31350 -76.56 20240405 7030 4.55 20241115 31350 -76.56 20240405 7030 4.55 20241115 1.40 N 451220 500 39 억 70226 N N 2 N 00 N
12 20241127 141432 57 100.00 KOSDAQ 기계.장비 N N N N N 7320 -340 5 -4.44 222950710 30286 140.87 7660 7660 7270 9950 5370 7660 7361.51 0.89 0 -7483 7846 7752 7656 7562 7466 7800 7610 39 2290 500 4740 10 1 7874611 576 -21.03 2.17 12 0.38 -348.00 3372.00 31350 20240405 -76.65 7030 20241115 4.13 31350 -76.65 20240405 7030 4.13 20241115 31350 -76.65 20240405 7030 4.13 20241115 1.40 N 451220 500 39 억 70226 N N 2 N 00 N