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
036560/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
20241125,160446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14970,400,2,2.75,922405160,61664,123.43,14700,15190,14580,18940,10200,14570,14958.57,6.56,0,23175,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2358,8.07,0.70,12,0.39,1855.00,21362.00,36700,20241007,-59.21,8770,20240805,70.70,36700,-59.21,20241007,8770,70.70,20240805,36700,-59.21,20241007,8770,70.70,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,150453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,380,2,2.61,860209450,57505,115.11,14700,15190,14580,18940,10200,14570,14958.86,6.56,0,22638,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2355,8.06,0.70,12,0.37,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14920,350,2,2.40,790612160,52856,105.80,14700,15190,14580,18940,10200,14570,14957.85,6.56,0,20604,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2350,8.04,0.70,12,0.34,1855.00,21362.00,36700,20241007,-59.35,8770,20240805,70.13,36700,-59.35,20241007,8770,70.13,20240805,36700,-59.35,20241007,8770,70.13,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14930,360,2,2.47,729149010,48739,97.56,14700,15190,14580,18940,10200,14570,14960.28,6.56,0,20169,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2351,8.05,0.70,12,0.31,1855.00,21362.00,36700,20241007,-59.32,8770,20240805,70.24,36700,-59.32,20241007,8770,70.24,20240805,36700,-59.32,20241007,8770,70.24,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,120454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,450,2,3.09,674333030,45081,90.24,14700,15190,14580,18940,10200,14570,14958.25,6.56,0,19617,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2366,8.10,0.70,12,0.29,1855.00,21362.00,36700,20241007,-59.07,8770,20240805,71.27,36700,-59.07,20241007,8770,71.27,20240805,36700,-59.07,20241007,8770,71.27,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,110452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15040,470,2,3.23,617412820,41291,82.65,14700,15190,14580,18940,10200,14570,14952.72,6.56,0,20620,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2369,8.11,0.70,12,0.26,1855.00,21362.00,36700,20241007,-59.02,8770,20240805,71.49,36700,-59.02,20241007,8770,71.49,20240805,36700,-59.02,20241007,8770,71.49,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,100446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15080,510,2,3.50,343265530,23105,46.25,14700,15100,14580,18940,10200,14570,14856.76,6.56,0,13107,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2375,8.13,0.71,12,0.15,1855.00,21362.00,36700,20241007,-58.91,8770,20240805,71.95,36700,-58.91,20241007,8770,71.95,20240805,36700,-58.91,20241007,8770,71.95,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241125,090448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14610,40,2,0.27,17681830,1207,2.42,14700,14740,14610,18940,10200,14570,14649.40,6.56,0,114,15230,14900,14730,14400,14230,14815,14315,79,4370,500,10780,10,1,15750000,2301,7.88,0.68,12,0.01,1855.00,21362.00,36700,20241007,-60.19,8770,20240805,66.59,36700,-60.19,20241007,8770,66.59,20240805,36700,-60.19,20241007,8770,66.59,20240805,0.00,N,036560,500,78 억,,1033277,N,N,13,N,00,N
20241122,160426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14570,-310,5,-2.08,734818940,49691,110.34,14900,15060,14560,19340,10420,14880,14787.99,6.52,0,6633,15346,15112,14916,14682,14486,15015,14585,79,4460,500,11010,10,1,15750000,2295,7.85,0.68,12,0.32,1855.00,21362.00,36700,20241007,-60.30,8770,20240805,66.13,36700,-60.30,20241007,8770,66.13,20240805,36700,-60.30,20241007,8770,66.13,20240805,0.00,N,036560,500,78 억,,1027349,N,N,13,N,00,N
20241122,150428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14590,-290,5,-1.95,697289050,47117,104.62,14900,15060,14560,19340,10420,14880,14799.10,6.52,0,6299,15346,15112,14916,14682,14486,15015,14585,79,4460,500,11010,10,1,15750000,2298,7.87,0.68,12,0.30,1855.00,21362.00,36700,20241007,-60.25,8770,20240805,66.36,36700,-60.25,20241007,8770,66.36,20240805,36700,-60.25,20241007,8770,66.36,20240805,0.00,N,036560,500,78 억,,1027349,N,N,7,N,00,N
20241122,140431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14570,-310,5,-2.08,634129690,42799,95.03,14900,15060,14570,19340,10420,14880,14816.46,6.52,0,4895,15346,15112,14916,14682,14486,15015,14585,79,4460,500,11010,10,1,15750000,2295,7.85,0.68,12,0.27,1855.00,21362.00,36700,20241007,-60.30,8770,20240805,66.13,36700,-60.30,20241007,8770,66.13,20240805,36700,-60.30,20241007,8770,66.13,20240805,0.00,N,036560,500,78 억,,1027349,N,N,7,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 160446 57 100.00 KOSDAQ 기계.장비 N N N N N 14970 400 2 2.75 922405160 61664 123.43 14700 15190 14580 18940 10200 14570 14958.57 6.56 0 23175 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2358 8.07 0.70 12 0.39 1855.00 21362.00 36700 20241007 -59.21 8770 20240805 70.70 36700 -59.21 20241007 8770 70.70 20240805 36700 -59.21 20241007 8770 70.70 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
3 20241125 150453 57 100.00 KOSDAQ 기계.장비 N N N N N 14950 380 2 2.61 860209450 57505 115.11 14700 15190 14580 18940 10200 14570 14958.86 6.56 0 22638 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2355 8.06 0.70 12 0.37 1855.00 21362.00 36700 20241007 -59.26 8770 20240805 70.47 36700 -59.26 20241007 8770 70.47 20240805 36700 -59.26 20241007 8770 70.47 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
4 20241125 140454 57 100.00 KOSDAQ 기계.장비 N N N N N 14920 350 2 2.40 790612160 52856 105.80 14700 15190 14580 18940 10200 14570 14957.85 6.56 0 20604 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2350 8.04 0.70 12 0.34 1855.00 21362.00 36700 20241007 -59.35 8770 20240805 70.13 36700 -59.35 20241007 8770 70.13 20240805 36700 -59.35 20241007 8770 70.13 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
5 20241125 130449 57 100.00 KOSDAQ 기계.장비 N N N N N 14930 360 2 2.47 729149010 48739 97.56 14700 15190 14580 18940 10200 14570 14960.28 6.56 0 20169 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2351 8.05 0.70 12 0.31 1855.00 21362.00 36700 20241007 -59.32 8770 20240805 70.24 36700 -59.32 20241007 8770 70.24 20240805 36700 -59.32 20241007 8770 70.24 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
6 20241125 120454 57 100.00 KOSDAQ 기계.장비 N N N N N 15020 450 2 3.09 674333030 45081 90.24 14700 15190 14580 18940 10200 14570 14958.25 6.56 0 19617 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2366 8.10 0.70 12 0.29 1855.00 21362.00 36700 20241007 -59.07 8770 20240805 71.27 36700 -59.07 20241007 8770 71.27 20240805 36700 -59.07 20241007 8770 71.27 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
7 20241125 110452 57 100.00 KOSDAQ 기계.장비 N N N N N 15040 470 2 3.23 617412820 41291 82.65 14700 15190 14580 18940 10200 14570 14952.72 6.56 0 20620 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2369 8.11 0.70 12 0.26 1855.00 21362.00 36700 20241007 -59.02 8770 20240805 71.49 36700 -59.02 20241007 8770 71.49 20240805 36700 -59.02 20241007 8770 71.49 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
8 20241125 100446 57 100.00 KOSDAQ 기계.장비 N N N N N 15080 510 2 3.50 343265530 23105 46.25 14700 15100 14580 18940 10200 14570 14856.76 6.56 0 13107 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2375 8.13 0.71 12 0.15 1855.00 21362.00 36700 20241007 -58.91 8770 20240805 71.95 36700 -58.91 20241007 8770 71.95 20240805 36700 -58.91 20241007 8770 71.95 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
9 20241125 090448 57 100.00 KOSDAQ 기계.장비 N N N N N 14610 40 2 0.27 17681830 1207 2.42 14700 14740 14610 18940 10200 14570 14649.40 6.56 0 114 15230 14900 14730 14400 14230 14815 14315 79 4370 500 10780 10 1 15750000 2301 7.88 0.68 12 0.01 1855.00 21362.00 36700 20241007 -60.19 8770 20240805 66.59 36700 -60.19 20241007 8770 66.59 20240805 36700 -60.19 20241007 8770 66.59 20240805 0.00 N 036560 500 78 억 1033277 N N 13 N 00 N
10 20241122 160426 57 100.00 KOSDAQ 기계.장비 N N N N N 14570 -310 5 -2.08 734818940 49691 110.34 14900 15060 14560 19340 10420 14880 14787.99 6.52 0 6633 15346 15112 14916 14682 14486 15015 14585 79 4460 500 11010 10 1 15750000 2295 7.85 0.68 12 0.32 1855.00 21362.00 36700 20241007 -60.30 8770 20240805 66.13 36700 -60.30 20241007 8770 66.13 20240805 36700 -60.30 20241007 8770 66.13 20240805 0.00 N 036560 500 78 억 1027349 N N 13 N 00 N
11 20241122 150428 57 100.00 KOSDAQ 기계.장비 N N N N N 14590 -290 5 -1.95 697289050 47117 104.62 14900 15060 14560 19340 10420 14880 14799.10 6.52 0 6299 15346 15112 14916 14682 14486 15015 14585 79 4460 500 11010 10 1 15750000 2298 7.87 0.68 12 0.30 1855.00 21362.00 36700 20241007 -60.25 8770 20240805 66.36 36700 -60.25 20241007 8770 66.36 20240805 36700 -60.25 20241007 8770 66.36 20240805 0.00 N 036560 500 78 억 1027349 N N 7 N 00 N
12 20241122 140431 57 100.00 KOSDAQ 기계.장비 N N N N N 14570 -310 5 -2.08 634129690 42799 95.03 14900 15060 14570 19340 10420 14880 14816.46 6.52 0 4895 15346 15112 14916 14682 14486 15015 14585 79 4460 500 11010 10 1 15750000 2295 7.85 0.68 12 0.27 1855.00 21362.00 36700 20241007 -60.30 8770 20240805 66.13 36700 -60.30 20241007 8770 66.13 20240805 36700 -60.30 20241007 8770 66.13 20240805 0.00 N 036560 500 78 억 1027349 N N 7 N 00 N