ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20241125,160235,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,75,2,1.75,153039405,35242,53.78,4295,4395,4260,5580,3010,4295,4342.53,1.68,0,11411,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,875,-4.69,1.70,12,0.18,-931.00,2578.00,6870,20240313,-36.39,3800,20240806,15.00,6870,-36.39,20240313,3800,15.00,20240806,6870,-36.39,20240313,3800,15.00,20240806,2.54,N,007820,500,100 억,,336320,N,N,1,N,00,N
20241125,150238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4355,60,2,1.40,151580305,34908,53.27,4295,4395,4260,5580,3010,4295,4342.28,1.68,0,11422,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,872,-4.68,1.69,12,0.17,-931.00,2578.00,6870,20240313,-36.61,3800,20240806,14.61,6870,-36.61,20240313,3800,14.61,20240806,6870,-36.61,20240313,3800,14.61,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,140238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,45,2,1.05,136364885,31402,47.92,4295,4395,4260,5580,3010,4295,4342.55,1.68,0,10163,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,869,-4.66,1.68,12,0.16,-931.00,2578.00,6870,20240313,-36.83,3800,20240806,14.21,6870,-36.83,20240313,3800,14.21,20240806,6870,-36.83,20240313,3800,14.21,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,130237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4345,50,2,1.16,98280215,22603,34.49,4295,4395,4260,5580,3010,4295,4348.10,1.68,0,8569,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,870,-4.67,1.69,12,0.11,-931.00,2578.00,6870,20240313,-36.75,3800,20240806,14.34,6870,-36.75,20240313,3800,14.34,20240806,6870,-36.75,20240313,3800,14.34,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,120238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,85,2,1.98,71966020,16547,25.25,4295,4395,4260,5580,3010,4295,4349.19,1.68,0,6752,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,877,-4.70,1.70,12,0.08,-931.00,2578.00,6870,20240313,-36.24,3800,20240806,15.26,6870,-36.24,20240313,3800,15.26,20240806,6870,-36.24,20240313,3800,15.26,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,110238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4350,55,2,1.28,55568230,12792,19.52,4295,4395,4260,5580,3010,4295,4343.98,1.68,0,5722,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,871,-4.67,1.69,12,0.06,-931.00,2578.00,6870,20240313,-36.68,3800,20240806,14.47,6870,-36.68,20240313,3800,14.47,20240806,6870,-36.68,20240313,3800,14.47,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,100234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4380,85,2,1.98,44839090,10327,15.76,4295,4395,4260,5580,3010,4295,4341.93,1.68,0,5880,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,877,-4.70,1.70,12,0.05,-931.00,2578.00,6870,20240313,-36.24,3800,20240806,15.26,6870,-36.24,20240313,3800,15.26,20240806,6870,-36.24,20240313,3800,15.26,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241125,090234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4300,5,2,0.12,1632105,380,0.58,4295,4300,4295,5580,3010,4295,4295.01,1.68,0,23,4591,4442,4306,4157,4021,4517,4232,100,1285,500,3170,5,1,20033946,861,-4.62,1.67,12,0.00,-931.00,2578.00,6870,20240313,-37.41,3800,20240806,13.16,6870,-37.41,20240313,3800,13.16,20240806,6870,-37.41,20240313,3800,13.16,20240806,2.54,N,007820,500,100 억,,336320,N,N,4,N,00,N
20241122,160229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,125,2,3.00,282465015,65523,139.30,4170,4455,4170,5420,2920,4170,4310.93,1.70,0,-3775,4300,4235,4195,4130,4090,4215,4110,100,1250,500,3080,5,1,20033946,860,-4.61,1.67,12,0.33,-931.00,2578.00,6870,20240313,-37.48,3800,20240806,13.03,6870,-37.48,20240313,3800,13.03,20240806,6870,-37.48,20240313,3800,13.03,20240806,2.54,N,007820,500,100 억,,340145,N,N,4,N,00,N
20241122,150226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,125,2,3.00,274247255,63605,135.22,4170,4455,4170,5420,2920,4170,4311.72,1.70,0,-3799,4300,4235,4195,4130,4090,4215,4110,100,1250,500,3080,5,1,20033946,860,-4.61,1.67,12,0.32,-931.00,2578.00,6870,20240313,-37.48,3800,20240806,13.03,6870,-37.48,20240313,3800,13.03,20240806,6870,-37.48,20240313,3800,13.03,20240806,2.54,N,007820,500,100 억,,340145,N,N,0,N,00,N
20241122,140230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,125,2,3.00,227345415,52640,111.91,4170,4455,4170,5420,2920,4170,4318.87,1.70,0,-6325,4300,4235,4195,4130,4090,4215,4110,100,1250,500,3080,5,1,20033946,860,-4.61,1.67,12,0.26,-931.00,2578.00,6870,20240313,-37.48,3800,20240806,13.03,6870,-37.48,20240313,3800,13.03,20240806,6870,-37.48,20240313,3800,13.03,20240806,2.54,N,007820,500,100 억,,340145,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 20241125 160235 57 100.00 KOSDAQ 기계.장비 N N N N N 4370 75 2 1.75 153039405 35242 53.78 4295 4395 4260 5580 3010 4295 4342.53 1.68 0 11411 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 875 -4.69 1.70 12 0.18 -931.00 2578.00 6870 20240313 -36.39 3800 20240806 15.00 6870 -36.39 20240313 3800 15.00 20240806 6870 -36.39 20240313 3800 15.00 20240806 2.54 N 007820 500 100 억 336320 N N 1 N 00 N
3 20241125 150238 57 100.00 KOSDAQ 기계.장비 N N N N N 4355 60 2 1.40 151580305 34908 53.27 4295 4395 4260 5580 3010 4295 4342.28 1.68 0 11422 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 872 -4.68 1.69 12 0.17 -931.00 2578.00 6870 20240313 -36.61 3800 20240806 14.61 6870 -36.61 20240313 3800 14.61 20240806 6870 -36.61 20240313 3800 14.61 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
4 20241125 140238 57 100.00 KOSDAQ 기계.장비 N N N N N 4340 45 2 1.05 136364885 31402 47.92 4295 4395 4260 5580 3010 4295 4342.55 1.68 0 10163 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 869 -4.66 1.68 12 0.16 -931.00 2578.00 6870 20240313 -36.83 3800 20240806 14.21 6870 -36.83 20240313 3800 14.21 20240806 6870 -36.83 20240313 3800 14.21 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
5 20241125 130237 57 100.00 KOSDAQ 기계.장비 N N N N N 4345 50 2 1.16 98280215 22603 34.49 4295 4395 4260 5580 3010 4295 4348.10 1.68 0 8569 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 870 -4.67 1.69 12 0.11 -931.00 2578.00 6870 20240313 -36.75 3800 20240806 14.34 6870 -36.75 20240313 3800 14.34 20240806 6870 -36.75 20240313 3800 14.34 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
6 20241125 120238 57 100.00 KOSDAQ 기계.장비 N N N N N 4380 85 2 1.98 71966020 16547 25.25 4295 4395 4260 5580 3010 4295 4349.19 1.68 0 6752 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 877 -4.70 1.70 12 0.08 -931.00 2578.00 6870 20240313 -36.24 3800 20240806 15.26 6870 -36.24 20240313 3800 15.26 20240806 6870 -36.24 20240313 3800 15.26 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
7 20241125 110238 57 100.00 KOSDAQ 기계.장비 N N N N N 4350 55 2 1.28 55568230 12792 19.52 4295 4395 4260 5580 3010 4295 4343.98 1.68 0 5722 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 871 -4.67 1.69 12 0.06 -931.00 2578.00 6870 20240313 -36.68 3800 20240806 14.47 6870 -36.68 20240313 3800 14.47 20240806 6870 -36.68 20240313 3800 14.47 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
8 20241125 100234 57 100.00 KOSDAQ 기계.장비 N N N N N 4380 85 2 1.98 44839090 10327 15.76 4295 4395 4260 5580 3010 4295 4341.93 1.68 0 5880 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 877 -4.70 1.70 12 0.05 -931.00 2578.00 6870 20240313 -36.24 3800 20240806 15.26 6870 -36.24 20240313 3800 15.26 20240806 6870 -36.24 20240313 3800 15.26 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
9 20241125 090234 57 100.00 KOSDAQ 기계.장비 N N N N N 4300 5 2 0.12 1632105 380 0.58 4295 4300 4295 5580 3010 4295 4295.01 1.68 0 23 4591 4442 4306 4157 4021 4517 4232 100 1285 500 3170 5 1 20033946 861 -4.62 1.67 12 0.00 -931.00 2578.00 6870 20240313 -37.41 3800 20240806 13.16 6870 -37.41 20240313 3800 13.16 20240806 6870 -37.41 20240313 3800 13.16 20240806 2.54 N 007820 500 100 억 336320 N N 4 N 00 N
10 20241122 160229 57 100.00 KOSDAQ 기계.장비 N N N N N 4295 125 2 3.00 282465015 65523 139.30 4170 4455 4170 5420 2920 4170 4310.93 1.70 0 -3775 4300 4235 4195 4130 4090 4215 4110 100 1250 500 3080 5 1 20033946 860 -4.61 1.67 12 0.33 -931.00 2578.00 6870 20240313 -37.48 3800 20240806 13.03 6870 -37.48 20240313 3800 13.03 20240806 6870 -37.48 20240313 3800 13.03 20240806 2.54 N 007820 500 100 억 340145 N N 4 N 00 N
11 20241122 150226 57 100.00 KOSDAQ 기계.장비 N N N N N 4295 125 2 3.00 274247255 63605 135.22 4170 4455 4170 5420 2920 4170 4311.72 1.70 0 -3799 4300 4235 4195 4130 4090 4215 4110 100 1250 500 3080 5 1 20033946 860 -4.61 1.67 12 0.32 -931.00 2578.00 6870 20240313 -37.48 3800 20240806 13.03 6870 -37.48 20240313 3800 13.03 20240806 6870 -37.48 20240313 3800 13.03 20240806 2.54 N 007820 500 100 억 340145 N N 0 N 00 N
12 20241122 140230 57 100.00 KOSDAQ 기계.장비 N N N N N 4295 125 2 3.00 227345415 52640 111.91 4170 4455 4170 5420 2920 4170 4318.87 1.70 0 -6325 4300 4235 4195 4130 4090 4215 4110 100 1250 500 3080 5 1 20033946 860 -4.61 1.67 12 0.26 -931.00 2578.00 6870 20240313 -37.48 3800 20240806 13.03 6870 -37.48 20240313 3800 13.03 20240806 6870 -37.48 20240313 3800 13.03 20240806 2.54 N 007820 500 100 억 340145 N N 0 N 00 N