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
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
20241128,160531,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,150539,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,140539,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,130536,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,120539,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,110541,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,100539,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241128,090537,58,100.00,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,-359.00,602.00,732,20231121,0.00,732,20231121,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231128,732,0.00,20231128,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241127,160524,58,100.00,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,-359.00,602.00,732,20231120,0.00,732,20231120,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241127,150533,58,100.00,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,-359.00,602.00,732,20231120,0.00,732,20231120,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20241127,140534,58,100.00,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,-359.00,602.00,732,20231120,0.00,732,20231120,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231127,732,0.00,20231127,0.13,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 20241128 160531 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20241128 150539 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20241128 140539 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20241128 130536 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20241128 120539 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20241128 110541 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20241128 100539 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20241128 090537 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 20231121 0.00 732 20231121 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231128 732 0.00 20231128 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20241127 160524 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 20231120 0.00 732 20231120 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231127 732 0.00 20231127 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20241127 150533 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 20231120 0.00 732 20231120 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231127 732 0.00 20231127 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20241127 140534 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 20231120 0.00 732 20231120 0.00 732 0.00 20240102 732 0.00 20240102 732 0.00 20231127 732 0.00 20231127 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N