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
222160/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
20241128,161055,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,151115,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,141112,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,131112,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,121113,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,111116,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,101113,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241128,091109,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,6020,20231124,33.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241127,161043,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241127,151106,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N
20241127,141101,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5640,20231120,42.55,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,6120,31.37,20231206,0.38,N,222160,500,50 억,,176583,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 161055 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
3 20241128 151115 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
4 20241128 141112 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
5 20241128 131112 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
6 20241128 121113 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
7 20241128 111116 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
8 20241128 101113 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
9 20241128 091109 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 6020 20231124 33.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
10 20241127 161043 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5640 20231120 42.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
11 20241127 151106 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5640 20231120 42.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N
12 20241127 141101 58 100.00 KOSDAQ 기계.장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 9380 20231221 -14.29 5640 20231120 42.55 9270 -13.27 20240102 6530 23.12 20240201 9380 -14.29 20231221 6120 31.37 20231206 0.38 N 222160 500 50 억 176583 N N 0 N 00 N