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
010240/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
20241128,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,22556945,4671,61.32,4820,4945,4800,6240,3360,4800,4829.15,3.81,0,-657,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.04,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,150304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,10,2,0.21,17902740,3705,48.64,4820,4945,4800,6240,3360,4800,4832.05,3.81,0,-537,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,593,4.50,0.56,12,0.03,1070.00,8542.00,6170,20231201,-22.04,4400,20240806,9.32,5950,-19.16,20240102,4400,9.32,20240806,6170,-22.04,20231201,4400,9.32,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,12482090,2579,33.86,4820,4945,4800,6240,3360,4800,4839.90,3.81,0,-529,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.02,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4825,25,2,0.52,11233550,2320,30.46,4820,4945,4800,6240,3360,4800,4842.05,3.81,0,-529,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,595,4.51,0.56,12,0.02,1070.00,8542.00,6170,20231201,-21.80,4400,20240806,9.66,5950,-18.91,20240102,4400,9.66,20240806,6170,-21.80,20231201,4400,9.66,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,120302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,4419830,919,12.07,4820,4820,4800,6240,3360,4800,4809.39,3.81,0,-189,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.01,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,110306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,15,2,0.31,1371725,285,3.74,4820,4820,4800,6240,3360,4800,4813.07,3.81,0,-87,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,593,4.50,0.56,12,0.00,1070.00,8542.00,6170,20231201,-21.96,4400,20240806,9.43,5950,-19.08,20240102,4400,9.43,20240806,6170,-21.96,20231201,4400,9.43,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,15,2,0.31,355810,74,0.97,4820,4820,4800,6240,3360,4800,4808.24,3.81,0,-2,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,593,4.50,0.56,12,0.00,1070.00,8542.00,6170,20231201,-21.96,4400,20240806,9.43,5950,-19.08,20240102,4400,9.43,20240806,6170,-21.96,20231201,4400,9.43,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241128,090301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,20,2,0.42,14460,3,0.04,4820,4820,4820,6240,3360,4800,4820.00,3.81,0,0,4863,4831,4813,4781,4763,4822,4772,62,1440,500,3450,5,1,12322696,594,4.50,0.56,12,0.00,1070.00,8542.00,6170,20231201,-21.88,4400,20240806,9.55,5950,-18.99,20240102,4400,9.55,20240806,6170,-21.88,20231201,4400,9.55,20240806,0.68,N,010240,500,61 억,,469957,N,N,0,N,00,N
20241127,160256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-30,5,-0.62,36474020,7586,114.08,4830,4845,4795,6270,3385,4830,4808.07,3.82,0,-563,4893,4861,4838,4806,4783,4877,4822,62,1440,500,3470,5,1,12322696,591,4.49,0.56,12,0.06,1070.00,8542.00,6170,20231201,-22.20,4400,20240806,9.09,5950,-19.33,20240102,4400,9.09,20240806,6170,-22.20,20231201,4400,9.09,20240806,0.67,N,010240,500,61 억,,470521,N,N,0,N,00,N
20241127,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4805,-25,5,-0.52,34006725,7072,106.35,4830,4845,4795,6270,3385,4830,4808.64,3.82,0,-563,4893,4861,4838,4806,4783,4877,4822,62,1440,500,3470,5,1,12322696,592,4.49,0.56,12,0.06,1070.00,8542.00,6170,20231201,-22.12,4400,20240806,9.20,5950,-19.24,20240102,4400,9.20,20240806,6170,-22.12,20231201,4400,9.20,20240806,0.67,N,010240,500,61 억,,470521,N,N,0,N,00,N
20241127,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4810,-20,5,-0.41,30708305,6386,96.03,4830,4845,4795,6270,3385,4830,4808.69,3.82,0,-328,4893,4861,4838,4806,4783,4877,4822,62,1440,500,3470,5,1,12322696,593,4.50,0.56,12,0.05,1070.00,8542.00,6170,20231201,-22.04,4400,20240806,9.32,5950,-19.16,20240102,4400,9.32,20240806,6170,-22.04,20231201,4400,9.32,20240806,0.67,N,010240,500,61 억,,470521,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 160258 57 100.00 KOSDAQ 기계.장비 N N N N N 4820 20 2 0.42 22556945 4671 61.32 4820 4945 4800 6240 3360 4800 4829.15 3.81 0 -657 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 594 4.50 0.56 12 0.04 1070.00 8542.00 6170 20231201 -21.88 4400 20240806 9.55 5950 -18.99 20240102 4400 9.55 20240806 6170 -21.88 20231201 4400 9.55 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
3 20241128 150304 57 100.00 KOSDAQ 기계.장비 N N N N N 4810 10 2 0.21 17902740 3705 48.64 4820 4945 4800 6240 3360 4800 4832.05 3.81 0 -537 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 593 4.50 0.56 12 0.03 1070.00 8542.00 6170 20231201 -22.04 4400 20240806 9.32 5950 -19.16 20240102 4400 9.32 20240806 6170 -22.04 20231201 4400 9.32 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
4 20241128 140305 57 100.00 KOSDAQ 기계.장비 N N N N N 4820 20 2 0.42 12482090 2579 33.86 4820 4945 4800 6240 3360 4800 4839.90 3.81 0 -529 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 594 4.50 0.56 12 0.02 1070.00 8542.00 6170 20231201 -21.88 4400 20240806 9.55 5950 -18.99 20240102 4400 9.55 20240806 6170 -21.88 20231201 4400 9.55 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
5 20241128 130301 57 100.00 KOSDAQ 기계.장비 N N N N N 4825 25 2 0.52 11233550 2320 30.46 4820 4945 4800 6240 3360 4800 4842.05 3.81 0 -529 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 595 4.51 0.56 12 0.02 1070.00 8542.00 6170 20231201 -21.80 4400 20240806 9.66 5950 -18.91 20240102 4400 9.66 20240806 6170 -21.80 20231201 4400 9.66 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
6 20241128 120302 57 100.00 KOSDAQ 기계.장비 N N N N N 4820 20 2 0.42 4419830 919 12.07 4820 4820 4800 6240 3360 4800 4809.39 3.81 0 -189 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 594 4.50 0.56 12 0.01 1070.00 8542.00 6170 20231201 -21.88 4400 20240806 9.55 5950 -18.99 20240102 4400 9.55 20240806 6170 -21.88 20231201 4400 9.55 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
7 20241128 110306 57 100.00 KOSDAQ 기계.장비 N N N N N 4815 15 2 0.31 1371725 285 3.74 4820 4820 4800 6240 3360 4800 4813.07 3.81 0 -87 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 593 4.50 0.56 12 0.00 1070.00 8542.00 6170 20231201 -21.96 4400 20240806 9.43 5950 -19.08 20240102 4400 9.43 20240806 6170 -21.96 20231201 4400 9.43 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
8 20241128 100302 57 100.00 KOSDAQ 기계.장비 N N N N N 4815 15 2 0.31 355810 74 0.97 4820 4820 4800 6240 3360 4800 4808.24 3.81 0 -2 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 593 4.50 0.56 12 0.00 1070.00 8542.00 6170 20231201 -21.96 4400 20240806 9.43 5950 -19.08 20240102 4400 9.43 20240806 6170 -21.96 20231201 4400 9.43 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
9 20241128 090301 57 100.00 KOSDAQ 기계.장비 N N N N N 4820 20 2 0.42 14460 3 0.04 4820 4820 4820 6240 3360 4800 4820.00 3.81 0 0 4863 4831 4813 4781 4763 4822 4772 62 1440 500 3450 5 1 12322696 594 4.50 0.56 12 0.00 1070.00 8542.00 6170 20231201 -21.88 4400 20240806 9.55 5950 -18.99 20240102 4400 9.55 20240806 6170 -21.88 20231201 4400 9.55 20240806 0.68 N 010240 500 61 억 469957 N N 0 N 00 N
10 20241127 160256 57 100.00 KOSDAQ 기계.장비 N N N N N 4800 -30 5 -0.62 36474020 7586 114.08 4830 4845 4795 6270 3385 4830 4808.07 3.82 0 -563 4893 4861 4838 4806 4783 4877 4822 62 1440 500 3470 5 1 12322696 591 4.49 0.56 12 0.06 1070.00 8542.00 6170 20231201 -22.20 4400 20240806 9.09 5950 -19.33 20240102 4400 9.09 20240806 6170 -22.20 20231201 4400 9.09 20240806 0.67 N 010240 500 61 억 470521 N N 0 N 00 N
11 20241127 150259 57 100.00 KOSDAQ 기계.장비 N N N N N 4805 -25 5 -0.52 34006725 7072 106.35 4830 4845 4795 6270 3385 4830 4808.64 3.82 0 -563 4893 4861 4838 4806 4783 4877 4822 62 1440 500 3470 5 1 12322696 592 4.49 0.56 12 0.06 1070.00 8542.00 6170 20231201 -22.12 4400 20240806 9.20 5950 -19.24 20240102 4400 9.20 20240806 6170 -22.12 20231201 4400 9.20 20240806 0.67 N 010240 500 61 억 470521 N N 0 N 00 N
12 20241127 140259 57 100.00 KOSDAQ 기계.장비 N N N N N 4810 -20 5 -0.41 30708305 6386 96.03 4830 4845 4795 6270 3385 4830 4808.69 3.82 0 -328 4893 4861 4838 4806 4783 4877 4822 62 1440 500 3470 5 1 12322696 593 4.50 0.56 12 0.05 1070.00 8542.00 6170 20231201 -22.04 4400 20240806 9.32 5950 -19.16 20240102 4400 9.32 20240806 6170 -22.04 20231201 4400 9.32 20240806 0.67 N 010240 500 61 억 470521 N N 0 N 00 N