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
086390/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
20241125,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9400,-30,5,-0.32,1035293790,109052,222.18,9440,9620,9400,12250,6610,9430,9494.28,5.65,0,11021,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1987,29.47,1.31,12,0.52,319.00,7186.00,19500,20240523,-51.79,8350,20240911,12.57,19500,-51.79,20240523,8350,12.57,20240911,19500,-51.79,20240523,8350,12.57,20240911,2.96,N,086390,500,105 억,,1193452,N,N,47,N,00,N
20241125,150741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9430,0,3,0.00,965191100,101597,206.99,9440,9620,9400,12250,6610,9430,9500.21,5.65,0,12052,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1993,29.56,1.31,12,0.48,319.00,7186.00,19500,20240523,-51.64,8350,20240911,12.93,19500,-51.64,20240523,8350,12.93,20240911,19500,-51.64,20240523,8350,12.93,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9440,10,2,0.11,772854120,81204,165.44,9440,9620,9420,12250,6610,9430,9517.46,5.65,0,13734,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,1995,29.59,1.31,12,0.38,319.00,7186.00,19500,20240523,-51.59,8350,20240911,13.05,19500,-51.59,20240523,8350,13.05,20240911,19500,-51.59,20240523,8350,13.05,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,130732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9510,80,2,0.85,621210990,65143,132.72,9440,9620,9440,12250,6610,9430,9536.15,5.65,0,12784,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,2010,29.81,1.32,12,0.31,319.00,7186.00,19500,20240523,-51.23,8350,20240911,13.89,19500,-51.23,20240523,8350,13.89,20240911,19500,-51.23,20240523,8350,13.89,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,120742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9550,120,2,1.27,429558610,44971,91.62,9440,9620,9440,12250,6610,9430,9551.96,5.65,0,8878,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,2018,29.94,1.33,12,0.21,319.00,7186.00,19500,20240523,-51.03,8350,20240911,14.37,19500,-51.03,20240523,8350,14.37,20240911,19500,-51.03,20240523,8350,14.37,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,110736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9540,110,2,1.17,375407400,39298,80.06,9440,9620,9440,12250,6610,9430,9552.90,5.65,0,7718,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,2016,29.91,1.33,12,0.19,319.00,7186.00,19500,20240523,-51.08,8350,20240911,14.25,19500,-51.08,20240523,8350,14.25,20240911,19500,-51.08,20240523,8350,14.25,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,100727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9590,160,2,1.70,198823570,20800,42.38,9440,9620,9440,12250,6610,9430,9558.95,5.65,0,5339,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,2027,30.06,1.33,12,0.10,319.00,7186.00,19500,20240523,-50.82,8350,20240911,14.85,19500,-50.82,20240523,8350,14.85,20240911,19500,-50.82,20240523,8350,14.85,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241125,090728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9610,180,2,1.91,19511910,2046,4.17,9440,9610,9440,12250,6610,9430,9537.67,5.65,0,1517,9916,9672,9536,9292,9156,9795,9415,106,2820,500,6780,10,1,21134126,2031,30.13,1.34,12,0.01,319.00,7186.00,19500,20240523,-50.72,8350,20240911,15.09,19500,-50.72,20240523,8350,15.09,20240911,19500,-50.72,20240523,8350,15.09,20240911,2.96,N,086390,500,105 억,,1193452,N,N,37,N,00,N
20241122,160650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9430,0,3,0.00,463526920,48484,63.08,9400,9780,9400,12250,6610,9430,9560.52,5.60,0,9117,9770,9600,9500,9330,9230,9550,9280,106,2820,500,6780,10,1,21134126,1993,29.56,1.31,12,0.23,319.00,7186.00,19500,20240523,-51.64,8350,20240911,12.93,19500,-51.64,20240523,8350,12.93,20240911,19500,-51.64,20240523,8350,12.93,20240911,2.93,N,086390,500,105 억,,1184017,N,N,37,N,00,N
20241122,150657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9450,20,2,0.21,438211080,45801,59.59,9400,9780,9400,12250,6610,9430,9567.72,5.60,0,8951,9770,9600,9500,9330,9230,9550,9280,106,2820,500,6780,10,1,21134126,1997,29.62,1.32,12,0.22,319.00,7186.00,19500,20240523,-51.54,8350,20240911,13.17,19500,-51.54,20240523,8350,13.17,20240911,19500,-51.54,20240523,8350,13.17,20240911,2.93,N,086390,500,105 억,,1184017,N,N,0,N,00,N
20241122,140659,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9500,70,2,0.74,379185610,39556,51.46,9400,9780,9400,12250,6610,9430,9586.05,5.60,0,10423,9770,9600,9500,9330,9230,9550,9280,106,2820,500,6780,10,1,21134126,2008,29.78,1.32,12,0.19,319.00,7186.00,19500,20240523,-51.28,8350,20240911,13.77,19500,-51.28,20240523,8350,13.77,20240911,19500,-51.28,20240523,8350,13.77,20240911,2.93,N,086390,500,105 억,,1184017,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 160726 57 100.00 KOSDAQ 기계.장비 N N N N N 9400 -30 5 -0.32 1035293790 109052 222.18 9440 9620 9400 12250 6610 9430 9494.28 5.65 0 11021 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 1987 29.47 1.31 12 0.52 319.00 7186.00 19500 20240523 -51.79 8350 20240911 12.57 19500 -51.79 20240523 8350 12.57 20240911 19500 -51.79 20240523 8350 12.57 20240911 2.96 N 086390 500 105 억 1193452 N N 47 N 00 N
3 20241125 150741 57 100.00 KOSDAQ 기계.장비 N N N N N 9430 0 3 0.00 965191100 101597 206.99 9440 9620 9400 12250 6610 9430 9500.21 5.65 0 12052 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 1993 29.56 1.31 12 0.48 319.00 7186.00 19500 20240523 -51.64 8350 20240911 12.93 19500 -51.64 20240523 8350 12.93 20240911 19500 -51.64 20240523 8350 12.93 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
4 20241125 140738 57 100.00 KOSDAQ 기계.장비 N N N N N 9440 10 2 0.11 772854120 81204 165.44 9440 9620 9420 12250 6610 9430 9517.46 5.65 0 13734 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 1995 29.59 1.31 12 0.38 319.00 7186.00 19500 20240523 -51.59 8350 20240911 13.05 19500 -51.59 20240523 8350 13.05 20240911 19500 -51.59 20240523 8350 13.05 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
5 20241125 130732 57 100.00 KOSDAQ 기계.장비 N N N N N 9510 80 2 0.85 621210990 65143 132.72 9440 9620 9440 12250 6610 9430 9536.15 5.65 0 12784 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 2010 29.81 1.32 12 0.31 319.00 7186.00 19500 20240523 -51.23 8350 20240911 13.89 19500 -51.23 20240523 8350 13.89 20240911 19500 -51.23 20240523 8350 13.89 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
6 20241125 120742 57 100.00 KOSDAQ 기계.장비 N N N N N 9550 120 2 1.27 429558610 44971 91.62 9440 9620 9440 12250 6610 9430 9551.96 5.65 0 8878 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 2018 29.94 1.33 12 0.21 319.00 7186.00 19500 20240523 -51.03 8350 20240911 14.37 19500 -51.03 20240523 8350 14.37 20240911 19500 -51.03 20240523 8350 14.37 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
7 20241125 110736 57 100.00 KOSDAQ 기계.장비 N N N N N 9540 110 2 1.17 375407400 39298 80.06 9440 9620 9440 12250 6610 9430 9552.90 5.65 0 7718 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 2016 29.91 1.33 12 0.19 319.00 7186.00 19500 20240523 -51.08 8350 20240911 14.25 19500 -51.08 20240523 8350 14.25 20240911 19500 -51.08 20240523 8350 14.25 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
8 20241125 100727 57 100.00 KOSDAQ 기계.장비 N N N N N 9590 160 2 1.70 198823570 20800 42.38 9440 9620 9440 12250 6610 9430 9558.95 5.65 0 5339 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 2027 30.06 1.33 12 0.10 319.00 7186.00 19500 20240523 -50.82 8350 20240911 14.85 19500 -50.82 20240523 8350 14.85 20240911 19500 -50.82 20240523 8350 14.85 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
9 20241125 090728 57 100.00 KOSDAQ 기계.장비 N N N N N 9610 180 2 1.91 19511910 2046 4.17 9440 9610 9440 12250 6610 9430 9537.67 5.65 0 1517 9916 9672 9536 9292 9156 9795 9415 106 2820 500 6780 10 1 21134126 2031 30.13 1.34 12 0.01 319.00 7186.00 19500 20240523 -50.72 8350 20240911 15.09 19500 -50.72 20240523 8350 15.09 20240911 19500 -50.72 20240523 8350 15.09 20240911 2.96 N 086390 500 105 억 1193452 N N 37 N 00 N
10 20241122 160650 57 100.00 KOSDAQ 기계.장비 N N N N N 9430 0 3 0.00 463526920 48484 63.08 9400 9780 9400 12250 6610 9430 9560.52 5.60 0 9117 9770 9600 9500 9330 9230 9550 9280 106 2820 500 6780 10 1 21134126 1993 29.56 1.31 12 0.23 319.00 7186.00 19500 20240523 -51.64 8350 20240911 12.93 19500 -51.64 20240523 8350 12.93 20240911 19500 -51.64 20240523 8350 12.93 20240911 2.93 N 086390 500 105 억 1184017 N N 37 N 00 N
11 20241122 150657 57 100.00 KOSDAQ 기계.장비 N N N N N 9450 20 2 0.21 438211080 45801 59.59 9400 9780 9400 12250 6610 9430 9567.72 5.60 0 8951 9770 9600 9500 9330 9230 9550 9280 106 2820 500 6780 10 1 21134126 1997 29.62 1.32 12 0.22 319.00 7186.00 19500 20240523 -51.54 8350 20240911 13.17 19500 -51.54 20240523 8350 13.17 20240911 19500 -51.54 20240523 8350 13.17 20240911 2.93 N 086390 500 105 억 1184017 N N 0 N 00 N
12 20241122 140659 57 100.00 KOSDAQ 기계.장비 N N N N N 9500 70 2 0.74 379185610 39556 51.46 9400 9780 9400 12250 6610 9430 9586.05 5.60 0 10423 9770 9600 9500 9330 9230 9550 9280 106 2820 500 6780 10 1 21134126 2008 29.78 1.32 12 0.19 319.00 7186.00 19500 20240523 -51.28 8350 20240911 13.77 19500 -51.28 20240523 8350 13.77 20240911 19500 -51.28 20240523 8350 13.77 20240911 2.93 N 086390 500 105 억 1184017 N N 0 N 00 N