ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044060/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
20241121,160458,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,150508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,140507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,130502,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,120504,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,110502,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,100507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241121,090505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231114,0.00,732,20231114,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231121,732,0.00,20231121,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241120,160501,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241120,150509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241120,140508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231113,0.00,732,20231113,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,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 20241121 160458 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20241121 150508 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20241121 140507 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20241121 130502 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20241121 120504 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20241121 110502 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20241121 100507 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20241121 090505 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231114 0.00 732 20231114 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231121 732 0.00 20231121 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20241120 160501 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231113 0.00 732 20231113 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231120 732 0.00 20231120 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20241120 150509 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231113 0.00 732 20231113 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231120 732 0.00 20231120 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20241120 140508 58 100.00 KOSDAQ 기계.장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20231113 0.00 732 20231113 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231120 732 0.00 20231120 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N