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
040910/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
20241128,160518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,245,2,5.05,1183863080,230381,957.81,4855,5390,4855,6310,3400,4855,5138.72,2.18,0,14739,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,947,-2.52,0.60,12,1.24,-2026.00,8452.00,11580,20240408,-55.96,4155,20241115,22.74,11580,-55.96,20240408,4155,22.74,20241115,11580,-55.96,20240408,4155,22.74,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,185,2,3.81,1149513960,223610,929.66,4855,5390,4855,6310,3400,4855,5140.71,2.18,0,14347,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,936,-2.49,0.60,12,1.20,-2026.00,8452.00,11580,20240408,-56.48,4155,20241115,21.30,11580,-56.48,20240408,4155,21.30,20241115,11580,-56.48,20240408,4155,21.30,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,140526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5080,225,2,4.63,1120456020,217878,905.82,4855,5390,4855,6310,3400,4855,5142.58,2.18,0,14367,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,944,-2.51,0.60,12,1.17,-2026.00,8452.00,11580,20240408,-56.13,4155,20241115,22.26,11580,-56.13,20240408,4155,22.26,20241115,11580,-56.13,20240408,4155,22.26,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,175,2,3.60,1092370240,212323,882.73,4855,5390,4855,6310,3400,4855,5144.85,2.18,0,14291,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,934,-2.48,0.60,12,1.14,-2026.00,8452.00,11580,20240408,-56.56,4155,20241115,21.06,11580,-56.56,20240408,4155,21.06,20241115,11580,-56.56,20240408,4155,21.06,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,120527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,165,2,3.40,1069455360,207764,863.78,4855,5390,4855,6310,3400,4855,5147.45,2.18,0,13128,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,932,-2.48,0.59,12,1.12,-2026.00,8452.00,11580,20240408,-56.65,4155,20241115,20.82,11580,-56.65,20240408,4155,20.82,20241115,11580,-56.65,20240408,4155,20.82,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,110528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,135,2,2.78,1045860485,203059,844.21,4855,5390,4855,6310,3400,4855,5150.53,2.18,0,13922,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,5,1,18574275,927,-2.46,0.59,12,1.09,-2026.00,8452.00,11580,20240408,-56.91,4155,20241115,20.10,11580,-56.91,20240408,4155,20.10,20241115,11580,-56.91,20240408,4155,20.10,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,100525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,355,2,7.31,288872460,57342,238.40,4855,5230,4855,6310,3400,4855,5037.71,2.18,0,23330,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,10,1,18574275,968,-2.57,0.62,12,0.31,-2026.00,8452.00,11580,20240408,-55.01,4155,20241115,25.39,11580,-55.01,20240408,4155,25.39,20241115,11580,-55.01,20240408,4155,25.39,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241128,090524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,85,2,1.75,10627855,2167,9.01,4855,4950,4855,6310,3400,4855,4904.41,2.18,0,1526,4921,4887,4846,4812,4771,4905,4830,93,1455,500,3490,5,1,18574275,918,-2.44,0.58,12,0.01,-2026.00,8452.00,11580,20240408,-57.34,4155,20241115,18.89,11580,-57.34,20240408,4155,18.89,20241115,11580,-57.34,20240408,4155,18.89,20241115,1.29,N,040910,500,92 억,,404179,N,N,0,N,00,N
20241127,160512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,10,2,0.21,116305585,24052,124.47,4850,4880,4805,6290,3395,4845,4835.59,2.19,0,-2131,4921,4882,4841,4802,4761,4862,4782,93,1445,500,3480,5,1,18574275,902,-2.40,0.57,12,0.13,-2026.00,8452.00,11580,20240408,-58.07,4155,20241115,16.85,11580,-58.07,20240408,4155,16.85,20241115,11580,-58.07,20240408,4155,16.85,20241115,1.27,N,040910,500,92 억,,406470,N,N,0,N,00,N
20241127,150521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,10,2,0.21,102044085,21109,109.24,4850,4880,4805,6290,3395,4845,4834.15,2.19,0,-226,4921,4882,4841,4802,4761,4862,4782,93,1445,500,3480,5,1,18574275,902,-2.40,0.57,12,0.11,-2026.00,8452.00,11580,20240408,-58.07,4155,20241115,16.85,11580,-58.07,20240408,4155,16.85,20241115,11580,-58.07,20240408,4155,16.85,20241115,1.27,N,040910,500,92 억,,406470,N,N,0,N,00,N
20241127,140521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,25,2,0.52,88760765,18369,95.06,4850,4880,4805,6290,3395,4845,4832.10,2.19,0,-40,4921,4882,4841,4802,4761,4862,4782,93,1445,500,3480,5,1,18574275,905,-2.40,0.58,12,0.10,-2026.00,8452.00,11580,20240408,-57.94,4155,20241115,17.21,11580,-57.94,20240408,4155,17.21,20241115,11580,-57.94,20240408,4155,17.21,20241115,1.27,N,040910,500,92 억,,406470,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 160518 57 100.00 KOSDAQ 기계.장비 N N N N N 5100 245 2 5.05 1183863080 230381 957.81 4855 5390 4855 6310 3400 4855 5138.72 2.18 0 14739 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 947 -2.52 0.60 12 1.24 -2026.00 8452.00 11580 20240408 -55.96 4155 20241115 22.74 11580 -55.96 20240408 4155 22.74 20241115 11580 -55.96 20240408 4155 22.74 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
3 20241128 150526 57 100.00 KOSDAQ 기계.장비 N N N N N 5040 185 2 3.81 1149513960 223610 929.66 4855 5390 4855 6310 3400 4855 5140.71 2.18 0 14347 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 936 -2.49 0.60 12 1.20 -2026.00 8452.00 11580 20240408 -56.48 4155 20241115 21.30 11580 -56.48 20240408 4155 21.30 20241115 11580 -56.48 20240408 4155 21.30 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
4 20241128 140526 57 100.00 KOSDAQ 기계.장비 N N N N N 5080 225 2 4.63 1120456020 217878 905.82 4855 5390 4855 6310 3400 4855 5142.58 2.18 0 14367 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 944 -2.51 0.60 12 1.17 -2026.00 8452.00 11580 20240408 -56.13 4155 20241115 22.26 11580 -56.13 20240408 4155 22.26 20241115 11580 -56.13 20240408 4155 22.26 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
5 20241128 130523 57 100.00 KOSDAQ 기계.장비 N N N N N 5030 175 2 3.60 1092370240 212323 882.73 4855 5390 4855 6310 3400 4855 5144.85 2.18 0 14291 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 934 -2.48 0.60 12 1.14 -2026.00 8452.00 11580 20240408 -56.56 4155 20241115 21.06 11580 -56.56 20240408 4155 21.06 20241115 11580 -56.56 20240408 4155 21.06 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
6 20241128 120527 57 100.00 KOSDAQ 기계.장비 N N N N N 5020 165 2 3.40 1069455360 207764 863.78 4855 5390 4855 6310 3400 4855 5147.45 2.18 0 13128 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 932 -2.48 0.59 12 1.12 -2026.00 8452.00 11580 20240408 -56.65 4155 20241115 20.82 11580 -56.65 20240408 4155 20.82 20241115 11580 -56.65 20240408 4155 20.82 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
7 20241128 110528 57 100.00 KOSDAQ 기계.장비 N N N N N 4990 135 2 2.78 1045860485 203059 844.21 4855 5390 4855 6310 3400 4855 5150.53 2.18 0 13922 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 5 1 18574275 927 -2.46 0.59 12 1.09 -2026.00 8452.00 11580 20240408 -56.91 4155 20241115 20.10 11580 -56.91 20240408 4155 20.10 20241115 11580 -56.91 20240408 4155 20.10 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
8 20241128 100525 57 100.00 KOSDAQ 기계.장비 N N N N N 5210 355 2 7.31 288872460 57342 238.40 4855 5230 4855 6310 3400 4855 5037.71 2.18 0 23330 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 10 1 18574275 968 -2.57 0.62 12 0.31 -2026.00 8452.00 11580 20240408 -55.01 4155 20241115 25.39 11580 -55.01 20240408 4155 25.39 20241115 11580 -55.01 20240408 4155 25.39 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
9 20241128 090524 57 100.00 KOSDAQ 기계.장비 N N N N N 4940 85 2 1.75 10627855 2167 9.01 4855 4950 4855 6310 3400 4855 4904.41 2.18 0 1526 4921 4887 4846 4812 4771 4905 4830 93 1455 500 3490 5 1 18574275 918 -2.44 0.58 12 0.01 -2026.00 8452.00 11580 20240408 -57.34 4155 20241115 18.89 11580 -57.34 20240408 4155 18.89 20241115 11580 -57.34 20240408 4155 18.89 20241115 1.29 N 040910 500 92 억 404179 N N 0 N 00 N
10 20241127 160512 57 100.00 KOSDAQ 기계.장비 N N N N N 4855 10 2 0.21 116305585 24052 124.47 4850 4880 4805 6290 3395 4845 4835.59 2.19 0 -2131 4921 4882 4841 4802 4761 4862 4782 93 1445 500 3480 5 1 18574275 902 -2.40 0.57 12 0.13 -2026.00 8452.00 11580 20240408 -58.07 4155 20241115 16.85 11580 -58.07 20240408 4155 16.85 20241115 11580 -58.07 20240408 4155 16.85 20241115 1.27 N 040910 500 92 억 406470 N N 0 N 00 N
11 20241127 150521 57 100.00 KOSDAQ 기계.장비 N N N N N 4855 10 2 0.21 102044085 21109 109.24 4850 4880 4805 6290 3395 4845 4834.15 2.19 0 -226 4921 4882 4841 4802 4761 4862 4782 93 1445 500 3480 5 1 18574275 902 -2.40 0.57 12 0.11 -2026.00 8452.00 11580 20240408 -58.07 4155 20241115 16.85 11580 -58.07 20240408 4155 16.85 20241115 11580 -58.07 20240408 4155 16.85 20241115 1.27 N 040910 500 92 억 406470 N N 0 N 00 N
12 20241127 140521 57 100.00 KOSDAQ 기계.장비 N N N N N 4870 25 2 0.52 88760765 18369 95.06 4850 4880 4805 6290 3395 4845 4832.10 2.19 0 -40 4921 4882 4841 4802 4761 4862 4782 93 1445 500 3480 5 1 18574275 905 -2.40 0.58 12 0.10 -2026.00 8452.00 11580 20240408 -57.94 4155 20241115 17.21 11580 -57.94 20240408 4155 17.21 20241115 11580 -57.94 20240408 4155 17.21 20241115 1.27 N 040910 500 92 억 406470 N N 0 N 00 N