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
224060/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
20241128,161058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-45,5,-1.03,19470465,4436,47.35,4480,4480,4340,5700,3070,4385,4389.19,0.00,0,-211,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,206,-2.40,0.44,12,0.09,-1812.00,9952.00,8080,20231214,-46.29,3900,20240912,11.28,7110,-38.96,20240318,3900,11.28,20240912,8080,-46.29,20231214,3900,11.28,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,151118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,0,3,0.00,18510645,4215,44.99,4480,4480,4340,5700,3070,4385,4391.61,0.00,0,-160,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,208,-2.42,0.44,12,0.09,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,141115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,0,3,0.00,11350030,2575,27.49,4480,4480,4385,5700,3070,4385,4407.78,0.00,0,-211,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,208,-2.42,0.44,12,0.05,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,131114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,20,2,0.46,3187200,717,7.65,4480,4480,4385,5700,3070,4385,4445.19,0.00,0,-134,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,209,-2.43,0.44,12,0.02,-1812.00,9952.00,8080,20231214,-45.48,3900,20240912,12.95,7110,-38.05,20240318,3900,12.95,20240912,8080,-45.48,20231214,3900,12.95,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,121115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,45,2,1.03,2746700,617,6.59,4480,4480,4385,5700,3070,4385,4451.70,0.00,0,-134,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,210,-2.44,0.45,12,0.01,-1812.00,9952.00,8080,20231214,-45.17,3900,20240912,13.59,7110,-37.69,20240318,3900,13.59,20240912,8080,-45.17,20231214,3900,13.59,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,111119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4405,20,2,0.46,2482670,557,5.95,4480,4480,4385,5700,3070,4385,4457.22,0.00,0,-133,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,209,-2.43,0.44,12,0.01,-1812.00,9952.00,8080,20231214,-45.48,3900,20240912,12.95,7110,-38.05,20240318,3900,12.95,20240912,8080,-45.48,20231214,3900,12.95,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,101116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4395,10,2,0.23,2150770,482,5.15,4480,4480,4385,5700,3070,4385,4462.18,0.00,0,-95,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,209,-2.43,0.44,12,0.01,-1812.00,9952.00,8080,20231214,-45.61,3900,20240912,12.69,7110,-38.19,20240318,3900,12.69,20240912,8080,-45.61,20231214,3900,12.69,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241128,091112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,95,2,2.17,304640,68,0.73,4480,4480,4480,5700,3070,4385,4480.00,0.00,0,-34,4535,4460,4385,4310,4235,4497,4347,24,1315,500,2980,5,1,4748398,213,-2.47,0.45,12,0.00,-1812.00,9952.00,8080,20231214,-44.55,3900,20240912,14.87,7110,-36.99,20240318,3900,14.87,20240912,8080,-44.55,20231214,3900,14.87,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241127,161046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,105,2,2.45,41023315,9368,228.49,4310,4460,4310,5560,3000,4280,4379.09,0.00,0,-35,4423,4351,4313,4241,4203,4332,4222,24,1280,500,2910,5,1,4748398,208,-2.42,0.44,12,0.20,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241127,151108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4390,110,2,2.57,37203775,8497,207.24,4310,4460,4310,5560,3000,4280,4378.46,0.00,0,-30,4423,4351,4313,4241,4203,4332,4222,24,1280,500,2910,5,1,4748398,208,-2.42,0.44,12,0.18,-1812.00,9952.00,8080,20231214,-45.67,3900,20240912,12.56,7110,-38.26,20240318,3900,12.56,20240912,8080,-45.67,20231214,3900,12.56,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N
20241127,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4385,105,2,2.45,36826420,8411,205.15,4310,4460,4310,5560,3000,4280,4378.36,0.00,0,-61,4423,4351,4313,4241,4203,4332,4222,24,1280,500,2910,5,1,4748398,208,-2.42,0.44,12,0.18,-1812.00,9952.00,8080,20231214,-45.73,3900,20240912,12.44,7110,-38.33,20240318,3900,12.44,20240912,8080,-45.73,20231214,3900,12.44,20240912,0.00,N,224060,500,23 억,,0,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 161058 57 100.00 KOSDAQ 기계.장비 N N N N N 4340 -45 5 -1.03 19470465 4436 47.35 4480 4480 4340 5700 3070 4385 4389.19 0.00 0 -211 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 206 -2.40 0.44 12 0.09 -1812.00 9952.00 8080 20231214 -46.29 3900 20240912 11.28 7110 -38.96 20240318 3900 11.28 20240912 8080 -46.29 20231214 3900 11.28 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
3 20241128 151118 57 100.00 KOSDAQ 기계.장비 N N N N N 4385 0 3 0.00 18510645 4215 44.99 4480 4480 4340 5700 3070 4385 4391.61 0.00 0 -160 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 208 -2.42 0.44 12 0.09 -1812.00 9952.00 8080 20231214 -45.73 3900 20240912 12.44 7110 -38.33 20240318 3900 12.44 20240912 8080 -45.73 20231214 3900 12.44 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
4 20241128 141115 57 100.00 KOSDAQ 기계.장비 N N N N N 4385 0 3 0.00 11350030 2575 27.49 4480 4480 4385 5700 3070 4385 4407.78 0.00 0 -211 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 208 -2.42 0.44 12 0.05 -1812.00 9952.00 8080 20231214 -45.73 3900 20240912 12.44 7110 -38.33 20240318 3900 12.44 20240912 8080 -45.73 20231214 3900 12.44 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
5 20241128 131114 57 100.00 KOSDAQ 기계.장비 N N N N N 4405 20 2 0.46 3187200 717 7.65 4480 4480 4385 5700 3070 4385 4445.19 0.00 0 -134 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 209 -2.43 0.44 12 0.02 -1812.00 9952.00 8080 20231214 -45.48 3900 20240912 12.95 7110 -38.05 20240318 3900 12.95 20240912 8080 -45.48 20231214 3900 12.95 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
6 20241128 121115 57 100.00 KOSDAQ 기계.장비 N N N N N 4430 45 2 1.03 2746700 617 6.59 4480 4480 4385 5700 3070 4385 4451.70 0.00 0 -134 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 210 -2.44 0.45 12 0.01 -1812.00 9952.00 8080 20231214 -45.17 3900 20240912 13.59 7110 -37.69 20240318 3900 13.59 20240912 8080 -45.17 20231214 3900 13.59 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
7 20241128 111119 57 100.00 KOSDAQ 기계.장비 N N N N N 4405 20 2 0.46 2482670 557 5.95 4480 4480 4385 5700 3070 4385 4457.22 0.00 0 -133 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 209 -2.43 0.44 12 0.01 -1812.00 9952.00 8080 20231214 -45.48 3900 20240912 12.95 7110 -38.05 20240318 3900 12.95 20240912 8080 -45.48 20231214 3900 12.95 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
8 20241128 101116 57 100.00 KOSDAQ 기계.장비 N N N N N 4395 10 2 0.23 2150770 482 5.15 4480 4480 4385 5700 3070 4385 4462.18 0.00 0 -95 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 209 -2.43 0.44 12 0.01 -1812.00 9952.00 8080 20231214 -45.61 3900 20240912 12.69 7110 -38.19 20240318 3900 12.69 20240912 8080 -45.61 20231214 3900 12.69 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
9 20241128 091112 57 100.00 KOSDAQ 기계.장비 N N N N N 4480 95 2 2.17 304640 68 0.73 4480 4480 4480 5700 3070 4385 4480.00 0.00 0 -34 4535 4460 4385 4310 4235 4497 4347 24 1315 500 2980 5 1 4748398 213 -2.47 0.45 12 0.00 -1812.00 9952.00 8080 20231214 -44.55 3900 20240912 14.87 7110 -36.99 20240318 3900 14.87 20240912 8080 -44.55 20231214 3900 14.87 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
10 20241127 161046 57 100.00 KOSDAQ 기계.장비 N N N N N 4385 105 2 2.45 41023315 9368 228.49 4310 4460 4310 5560 3000 4280 4379.09 0.00 0 -35 4423 4351 4313 4241 4203 4332 4222 24 1280 500 2910 5 1 4748398 208 -2.42 0.44 12 0.20 -1812.00 9952.00 8080 20231214 -45.73 3900 20240912 12.44 7110 -38.33 20240318 3900 12.44 20240912 8080 -45.73 20231214 3900 12.44 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
11 20241127 151108 57 100.00 KOSDAQ 기계.장비 N N N N N 4390 110 2 2.57 37203775 8497 207.24 4310 4460 4310 5560 3000 4280 4378.46 0.00 0 -30 4423 4351 4313 4241 4203 4332 4222 24 1280 500 2910 5 1 4748398 208 -2.42 0.44 12 0.18 -1812.00 9952.00 8080 20231214 -45.67 3900 20240912 12.56 7110 -38.26 20240318 3900 12.56 20240912 8080 -45.67 20231214 3900 12.56 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N
12 20241127 141104 57 100.00 KOSDAQ 기계.장비 N N N N N 4385 105 2 2.45 36826420 8411 205.15 4310 4460 4310 5560 3000 4280 4378.36 0.00 0 -61 4423 4351 4313 4241 4203 4332 4222 24 1280 500 2910 5 1 4748398 208 -2.42 0.44 12 0.18 -1812.00 9952.00 8080 20231214 -45.73 3900 20240912 12.44 7110 -38.33 20240318 3900 12.44 20240912 8080 -45.73 20231214 3900 12.44 20240912 0.00 N 224060 500 23 억 0 N N 0 N 00 N