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
090470/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
20241128,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4870,-30,5,-0.61,523581705,108714,106.77,4900,4965,4720,6370,3430,4900,4816.14,0.51,0,-1834,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,851,-65.81,0.51,12,0.62,-74.00,9618.00,11050,20231201,-55.93,4515,20240906,7.86,10750,-54.70,20240124,4515,7.86,20240906,11050,-55.93,20231201,4515,7.86,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,150811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,30,2,0.61,519860595,107951,106.02,4900,4965,4720,6370,3430,4900,4815.71,0.51,0,-1606,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,862,-66.62,0.51,12,0.62,-74.00,9618.00,11050,20231201,-55.38,4515,20240906,9.19,10750,-54.14,20240124,4515,9.19,20240906,11050,-55.38,20231201,4515,9.19,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4885,-15,5,-0.31,487381595,101325,99.51,4900,4965,4720,6370,3430,4900,4810.08,0.51,0,-4031,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,854,-66.01,0.51,12,0.58,-74.00,9618.00,11050,20231201,-55.79,4515,20240906,8.19,10750,-54.56,20240124,4515,8.19,20240906,11050,-55.79,20231201,4515,8.19,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,130807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,-35,5,-0.71,470175840,97796,96.05,4900,4965,4720,6370,3430,4900,4807.72,0.51,0,-3781,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,850,-65.74,0.51,12,0.56,-74.00,9618.00,11050,20231201,-55.97,4515,20240906,7.75,10750,-54.74,20240124,4515,7.75,20240906,11050,-55.97,20231201,4515,7.75,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,120810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4820,-80,5,-1.63,397344745,82714,81.23,4900,4965,4720,6370,3430,4900,4803.84,0.51,0,-8111,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,842,-65.14,0.50,12,0.47,-74.00,9618.00,11050,20231201,-56.38,4515,20240906,6.76,10750,-55.16,20240124,4515,6.76,20240906,11050,-56.38,20231201,4515,6.76,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,110812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,-155,5,-3.16,354986230,73895,72.57,4900,4965,4720,6370,3430,4900,4803.93,0.51,0,-9274,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,829,-64.12,0.49,12,0.42,-74.00,9618.00,11050,20231201,-57.06,4515,20240906,5.09,10750,-55.86,20240124,4515,5.09,20240906,11050,-57.06,20231201,4515,5.09,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,100809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-135,5,-2.76,219679395,45517,44.70,4900,4965,4720,6370,3430,4900,4826.32,0.51,0,-190,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,833,-64.39,0.50,12,0.26,-74.00,9618.00,11050,20231201,-56.88,4515,20240906,5.54,10750,-55.67,20240124,4515,5.54,20240906,11050,-56.88,20231201,4515,5.54,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241128,090807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,-10,5,-0.20,9287100,1903,1.87,4900,4965,4860,6370,3430,4900,4880.24,0.51,0,-401,5306,5102,4976,4772,4646,5040,4710,87,1470,500,3520,5,1,17476594,855,-66.08,0.51,12,0.01,-74.00,9618.00,11050,20231201,-55.75,4515,20240906,8.31,10750,-54.51,20240124,4515,8.31,20240906,11050,-55.75,20231201,4515,8.31,20240906,3.15,N,090470,500,87 억,,88836,N,N,0,N,00,N
20241127,160749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-200,5,-3.92,501236865,101791,162.36,5150,5180,4850,6630,3570,5100,4924.18,0.74,0,-40089,5640,5370,5200,4930,4760,5320,4880,87,1530,500,3670,5,1,17476594,856,-66.22,0.51,12,0.58,-74.00,9618.00,11050,20231201,-55.66,4515,20240906,8.53,10750,-54.42,20240124,4515,8.53,20240906,11050,-55.66,20231201,4515,8.53,20240906,3.10,N,090470,500,87 억,,128920,N,N,0,N,00,N
20241127,150803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-200,5,-3.92,454314980,92182,147.03,5150,5180,4850,6630,3570,5100,4928.46,0.74,0,-38421,5640,5370,5200,4930,4760,5320,4880,87,1530,500,3670,5,1,17476594,856,-66.22,0.51,12,0.53,-74.00,9618.00,11050,20231201,-55.66,4515,20240906,8.53,10750,-54.42,20240124,4515,8.53,20240906,11050,-55.66,20231201,4515,8.53,20240906,3.10,N,090470,500,87 억,,128920,N,N,0,N,00,N
20241127,140803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4900,-200,5,-3.92,411193670,83361,132.96,5150,5180,4850,6630,3570,5100,4932.69,0.74,0,-34515,5640,5370,5200,4930,4760,5320,4880,87,1530,500,3670,5,1,17476594,856,-66.22,0.51,12,0.48,-74.00,9618.00,11050,20231201,-55.66,4515,20240906,8.53,10750,-54.42,20240124,4515,8.53,20240906,11050,-55.66,20231201,4515,8.53,20240906,3.10,N,090470,500,87 억,,128920,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 160756 57 100.00 KOSDAQ 기계.장비 N N N N N 4870 -30 5 -0.61 523581705 108714 106.77 4900 4965 4720 6370 3430 4900 4816.14 0.51 0 -1834 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 851 -65.81 0.51 12 0.62 -74.00 9618.00 11050 20231201 -55.93 4515 20240906 7.86 10750 -54.70 20240124 4515 7.86 20240906 11050 -55.93 20231201 4515 7.86 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
3 20241128 150811 57 100.00 KOSDAQ 기계.장비 N N N N N 4930 30 2 0.61 519860595 107951 106.02 4900 4965 4720 6370 3430 4900 4815.71 0.51 0 -1606 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 862 -66.62 0.51 12 0.62 -74.00 9618.00 11050 20231201 -55.38 4515 20240906 9.19 10750 -54.14 20240124 4515 9.19 20240906 11050 -55.38 20231201 4515 9.19 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
4 20241128 140808 57 100.00 KOSDAQ 기계.장비 N N N N N 4885 -15 5 -0.31 487381595 101325 99.51 4900 4965 4720 6370 3430 4900 4810.08 0.51 0 -4031 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 854 -66.01 0.51 12 0.58 -74.00 9618.00 11050 20231201 -55.79 4515 20240906 8.19 10750 -54.56 20240124 4515 8.19 20240906 11050 -55.79 20231201 4515 8.19 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
5 20241128 130807 57 100.00 KOSDAQ 기계.장비 N N N N N 4865 -35 5 -0.71 470175840 97796 96.05 4900 4965 4720 6370 3430 4900 4807.72 0.51 0 -3781 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 850 -65.74 0.51 12 0.56 -74.00 9618.00 11050 20231201 -55.97 4515 20240906 7.75 10750 -54.74 20240124 4515 7.75 20240906 11050 -55.97 20231201 4515 7.75 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
6 20241128 120810 57 100.00 KOSDAQ 기계.장비 N N N N N 4820 -80 5 -1.63 397344745 82714 81.23 4900 4965 4720 6370 3430 4900 4803.84 0.51 0 -8111 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 842 -65.14 0.50 12 0.47 -74.00 9618.00 11050 20231201 -56.38 4515 20240906 6.76 10750 -55.16 20240124 4515 6.76 20240906 11050 -56.38 20231201 4515 6.76 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
7 20241128 110812 57 100.00 KOSDAQ 기계.장비 N N N N N 4745 -155 5 -3.16 354986230 73895 72.57 4900 4965 4720 6370 3430 4900 4803.93 0.51 0 -9274 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 829 -64.12 0.49 12 0.42 -74.00 9618.00 11050 20231201 -57.06 4515 20240906 5.09 10750 -55.86 20240124 4515 5.09 20240906 11050 -57.06 20231201 4515 5.09 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
8 20241128 100809 57 100.00 KOSDAQ 기계.장비 N N N N N 4765 -135 5 -2.76 219679395 45517 44.70 4900 4965 4720 6370 3430 4900 4826.32 0.51 0 -190 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 833 -64.39 0.50 12 0.26 -74.00 9618.00 11050 20231201 -56.88 4515 20240906 5.54 10750 -55.67 20240124 4515 5.54 20240906 11050 -56.88 20231201 4515 5.54 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
9 20241128 090807 57 100.00 KOSDAQ 기계.장비 N N N N N 4890 -10 5 -0.20 9287100 1903 1.87 4900 4965 4860 6370 3430 4900 4880.24 0.51 0 -401 5306 5102 4976 4772 4646 5040 4710 87 1470 500 3520 5 1 17476594 855 -66.08 0.51 12 0.01 -74.00 9618.00 11050 20231201 -55.75 4515 20240906 8.31 10750 -54.51 20240124 4515 8.31 20240906 11050 -55.75 20231201 4515 8.31 20240906 3.15 N 090470 500 87 억 88836 N N 0 N 00 N
10 20241127 160749 57 100.00 KOSDAQ 기계.장비 N N N N N 4900 -200 5 -3.92 501236865 101791 162.36 5150 5180 4850 6630 3570 5100 4924.18 0.74 0 -40089 5640 5370 5200 4930 4760 5320 4880 87 1530 500 3670 5 1 17476594 856 -66.22 0.51 12 0.58 -74.00 9618.00 11050 20231201 -55.66 4515 20240906 8.53 10750 -54.42 20240124 4515 8.53 20240906 11050 -55.66 20231201 4515 8.53 20240906 3.10 N 090470 500 87 억 128920 N N 0 N 00 N
11 20241127 150803 57 100.00 KOSDAQ 기계.장비 N N N N N 4900 -200 5 -3.92 454314980 92182 147.03 5150 5180 4850 6630 3570 5100 4928.46 0.74 0 -38421 5640 5370 5200 4930 4760 5320 4880 87 1530 500 3670 5 1 17476594 856 -66.22 0.51 12 0.53 -74.00 9618.00 11050 20231201 -55.66 4515 20240906 8.53 10750 -54.42 20240124 4515 8.53 20240906 11050 -55.66 20231201 4515 8.53 20240906 3.10 N 090470 500 87 억 128920 N N 0 N 00 N
12 20241127 140803 57 100.00 KOSDAQ 기계.장비 N N N N N 4900 -200 5 -3.92 411193670 83361 132.96 5150 5180 4850 6630 3570 5100 4932.69 0.74 0 -34515 5640 5370 5200 4930 4760 5320 4880 87 1530 500 3670 5 1 17476594 856 -66.22 0.51 12 0.48 -74.00 9618.00 11050 20231201 -55.66 4515 20240906 8.53 10750 -54.42 20240124 4515 8.53 20240906 11050 -55.66 20231201 4515 8.53 20240906 3.10 N 090470 500 87 억 128920 N N 0 N 00 N