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
051490/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
20241125,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,125,2,3.04,346028550,82031,107.75,4115,4265,4115,5340,2885,4115,4218.14,0.98,0,31866,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,602,6.82,0.60,12,0.58,622.00,7105.00,6770,20240215,-37.37,3760,20240806,12.77,6770,-37.37,20240215,3760,12.77,20240806,6770,-37.37,20240215,3760,12.77,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,150552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,110,2,2.67,308870120,73247,96.22,4115,4265,4115,5340,2885,4115,4216.83,0.98,0,25517,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,600,6.79,0.59,12,0.52,622.00,7105.00,6770,20240215,-37.59,3760,20240806,12.37,6770,-37.59,20240215,3760,12.37,20240806,6770,-37.59,20240215,3760,12.37,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,140552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4215,100,2,2.43,299137225,70939,93.18,4115,4265,4115,5340,2885,4115,4216.82,0.98,0,24059,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,599,6.78,0.59,12,0.50,622.00,7105.00,6770,20240215,-37.74,3760,20240806,12.10,6770,-37.74,20240215,3760,12.10,20240806,6770,-37.74,20240215,3760,12.10,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,130545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,125,2,3.04,241081245,57141,75.06,4115,4265,4115,5340,2885,4115,4219.06,0.98,0,25029,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,602,6.82,0.60,12,0.40,622.00,7105.00,6770,20240215,-37.37,3760,20240806,12.77,6770,-37.37,20240215,3760,12.77,20240806,6770,-37.37,20240215,3760,12.77,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,120553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,125,2,3.04,223367345,52958,69.56,4115,4265,4115,5340,2885,4115,4217.82,0.98,0,23277,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,602,6.82,0.60,12,0.37,622.00,7105.00,6770,20240215,-37.37,3760,20240806,12.77,6770,-37.37,20240215,3760,12.77,20240806,6770,-37.37,20240215,3760,12.77,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,110549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4240,125,2,3.04,184021765,43683,57.38,4115,4265,4115,5340,2885,4115,4212.66,0.98,0,18176,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,602,6.82,0.60,12,0.31,622.00,7105.00,6770,20240215,-37.37,3760,20240806,12.77,6770,-37.37,20240215,3760,12.77,20240806,6770,-37.37,20240215,3760,12.77,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,100543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,145,2,3.52,155370315,36914,48.49,4115,4265,4115,5340,2885,4115,4208.98,0.98,0,15774,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,605,6.85,0.60,12,0.26,622.00,7105.00,6770,20240215,-37.08,3760,20240806,13.30,6770,-37.08,20240215,3760,13.30,20240806,6770,-37.08,20240215,3760,13.30,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241125,090543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,25,2,0.61,17947405,4329,5.69,4115,4200,4115,5340,2885,4115,4145.85,0.98,0,61,4315,4215,4165,4065,4015,4190,4040,72,1225,500,2960,5,1,14200000,588,6.66,0.58,12,0.03,622.00,7105.00,6770,20240215,-38.85,3760,20240806,10.11,6770,-38.85,20240215,3760,10.11,20240806,6770,-38.85,20240215,3760,10.11,20240806,3.09,N,051490,500,72 억,,138673,N,N,0,N,00,N
20241122,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4115,-45,5,-1.08,316696740,75877,123.45,4140,4265,4115,5400,2915,4160,4173.99,0.93,0,6551,4293,4226,4173,4106,4053,4200,4080,72,1240,500,2990,5,1,14200000,584,6.62,0.58,12,0.53,622.00,7105.00,6770,20240215,-39.22,3760,20240806,9.44,6770,-39.22,20240215,3760,9.44,20240806,6770,-39.22,20240215,3760,9.44,20240806,3.08,N,051490,500,72 억,,132008,N,N,0,N,00,N
20241122,150520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-40,5,-0.96,291075765,69654,113.32,4140,4265,4115,5400,2915,4160,4178.88,0.93,0,9022,4293,4226,4173,4106,4053,4200,4080,72,1240,500,2990,5,1,14200000,585,6.62,0.58,12,0.49,622.00,7105.00,6770,20240215,-39.14,3760,20240806,9.57,6770,-39.14,20240215,3760,9.57,20240806,6770,-39.14,20240215,3760,9.57,20240806,3.08,N,051490,500,72 억,,132008,N,N,0,N,00,N
20241122,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,-20,5,-0.48,243695910,58174,94.65,4140,4265,4120,5400,2915,4160,4189.09,0.93,0,13809,4293,4226,4173,4106,4053,4200,4080,72,1240,500,2990,5,1,14200000,588,6.66,0.58,12,0.41,622.00,7105.00,6770,20240215,-38.85,3760,20240806,10.11,6770,-38.85,20240215,3760,10.11,20240806,6770,-38.85,20240215,3760,10.11,20240806,3.08,N,051490,500,72 억,,132008,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 160542 57 100.00 KOSDAQ 기계.장비 N N N N N 4240 125 2 3.04 346028550 82031 107.75 4115 4265 4115 5340 2885 4115 4218.14 0.98 0 31866 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 602 6.82 0.60 12 0.58 622.00 7105.00 6770 20240215 -37.37 3760 20240806 12.77 6770 -37.37 20240215 3760 12.77 20240806 6770 -37.37 20240215 3760 12.77 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
3 20241125 150552 57 100.00 KOSDAQ 기계.장비 N N N N N 4225 110 2 2.67 308870120 73247 96.22 4115 4265 4115 5340 2885 4115 4216.83 0.98 0 25517 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 600 6.79 0.59 12 0.52 622.00 7105.00 6770 20240215 -37.59 3760 20240806 12.37 6770 -37.59 20240215 3760 12.37 20240806 6770 -37.59 20240215 3760 12.37 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
4 20241125 140552 57 100.00 KOSDAQ 기계.장비 N N N N N 4215 100 2 2.43 299137225 70939 93.18 4115 4265 4115 5340 2885 4115 4216.82 0.98 0 24059 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 599 6.78 0.59 12 0.50 622.00 7105.00 6770 20240215 -37.74 3760 20240806 12.10 6770 -37.74 20240215 3760 12.10 20240806 6770 -37.74 20240215 3760 12.10 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
5 20241125 130545 57 100.00 KOSDAQ 기계.장비 N N N N N 4240 125 2 3.04 241081245 57141 75.06 4115 4265 4115 5340 2885 4115 4219.06 0.98 0 25029 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 602 6.82 0.60 12 0.40 622.00 7105.00 6770 20240215 -37.37 3760 20240806 12.77 6770 -37.37 20240215 3760 12.77 20240806 6770 -37.37 20240215 3760 12.77 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
6 20241125 120553 57 100.00 KOSDAQ 기계.장비 N N N N N 4240 125 2 3.04 223367345 52958 69.56 4115 4265 4115 5340 2885 4115 4217.82 0.98 0 23277 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 602 6.82 0.60 12 0.37 622.00 7105.00 6770 20240215 -37.37 3760 20240806 12.77 6770 -37.37 20240215 3760 12.77 20240806 6770 -37.37 20240215 3760 12.77 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
7 20241125 110549 57 100.00 KOSDAQ 기계.장비 N N N N N 4240 125 2 3.04 184021765 43683 57.38 4115 4265 4115 5340 2885 4115 4212.66 0.98 0 18176 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 602 6.82 0.60 12 0.31 622.00 7105.00 6770 20240215 -37.37 3760 20240806 12.77 6770 -37.37 20240215 3760 12.77 20240806 6770 -37.37 20240215 3760 12.77 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
8 20241125 100543 57 100.00 KOSDAQ 기계.장비 N N N N N 4260 145 2 3.52 155370315 36914 48.49 4115 4265 4115 5340 2885 4115 4208.98 0.98 0 15774 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 605 6.85 0.60 12 0.26 622.00 7105.00 6770 20240215 -37.08 3760 20240806 13.30 6770 -37.08 20240215 3760 13.30 20240806 6770 -37.08 20240215 3760 13.30 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
9 20241125 090543 57 100.00 KOSDAQ 기계.장비 N N N N N 4140 25 2 0.61 17947405 4329 5.69 4115 4200 4115 5340 2885 4115 4145.85 0.98 0 61 4315 4215 4165 4065 4015 4190 4040 72 1225 500 2960 5 1 14200000 588 6.66 0.58 12 0.03 622.00 7105.00 6770 20240215 -38.85 3760 20240806 10.11 6770 -38.85 20240215 3760 10.11 20240806 6770 -38.85 20240215 3760 10.11 20240806 3.09 N 051490 500 72 억 138673 N N 0 N 00 N
10 20241122 160516 57 100.00 KOSDAQ 기계.장비 N N N N N 4115 -45 5 -1.08 316696740 75877 123.45 4140 4265 4115 5400 2915 4160 4173.99 0.93 0 6551 4293 4226 4173 4106 4053 4200 4080 72 1240 500 2990 5 1 14200000 584 6.62 0.58 12 0.53 622.00 7105.00 6770 20240215 -39.22 3760 20240806 9.44 6770 -39.22 20240215 3760 9.44 20240806 6770 -39.22 20240215 3760 9.44 20240806 3.08 N 051490 500 72 억 132008 N N 0 N 00 N
11 20241122 150520 57 100.00 KOSDAQ 기계.장비 N N N N N 4120 -40 5 -0.96 291075765 69654 113.32 4140 4265 4115 5400 2915 4160 4178.88 0.93 0 9022 4293 4226 4173 4106 4053 4200 4080 72 1240 500 2990 5 1 14200000 585 6.62 0.58 12 0.49 622.00 7105.00 6770 20240215 -39.14 3760 20240806 9.57 6770 -39.14 20240215 3760 9.57 20240806 6770 -39.14 20240215 3760 9.57 20240806 3.08 N 051490 500 72 억 132008 N N 0 N 00 N
12 20241122 140522 57 100.00 KOSDAQ 기계.장비 N N N N N 4140 -20 5 -0.48 243695910 58174 94.65 4140 4265 4120 5400 2915 4160 4189.09 0.93 0 13809 4293 4226 4173 4106 4053 4200 4080 72 1240 500 2990 5 1 14200000 588 6.66 0.58 12 0.41 622.00 7105.00 6770 20240215 -38.85 3760 20240806 10.11 6770 -38.85 20240215 3760 10.11 20240806 6770 -38.85 20240215 3760 10.11 20240806 3.08 N 051490 500 72 억 132008 N N 0 N 00 N