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
105740/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
20241125,160821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,180,2,2.26,1908913110,232837,171.45,8160,8320,8010,10340,5580,7960,8198.51,1.47,0,25469,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,828,7.16,0.62,12,2.29,1137.00,13084.00,12950,20240620,-37.14,6690,20240805,21.67,12950,-37.14,20240620,6690,21.67,20240805,12950,-37.14,20240620,6690,21.67,20240805,6.59,N,105740,500,50 억,,149753,N,N,10,N,00,N
20241125,150838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8110,150,2,1.88,1871456790,228239,168.07,8160,8320,8010,10340,5580,7960,8199.55,1.47,0,24753,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,825,7.13,0.62,12,2.24,1137.00,13084.00,12950,20240620,-37.37,6690,20240805,21.23,12950,-37.37,20240620,6690,21.23,20240805,12950,-37.37,20240620,6690,21.23,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,220,2,2.76,1538967880,187303,137.92,8160,8320,8110,10340,5580,7960,8216.46,1.47,0,12388,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,832,7.19,0.63,12,1.84,1137.00,13084.00,12950,20240620,-36.83,6690,20240805,22.27,12950,-36.83,20240620,6690,22.27,20240805,12950,-36.83,20240620,6690,22.27,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,130831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,250,2,3.14,1399227270,170327,125.42,8160,8320,8110,10340,5580,7960,8214.95,1.47,0,11328,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,835,7.22,0.63,12,1.68,1137.00,13084.00,12950,20240620,-36.60,6690,20240805,22.72,12950,-36.60,20240620,6690,22.72,20240805,12950,-36.60,20240620,6690,22.72,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,120839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8240,280,2,3.52,1319676890,160635,118.29,8160,8320,8110,10340,5580,7960,8215.38,1.47,0,9692,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,838,7.25,0.63,12,1.58,1137.00,13084.00,12950,20240620,-36.37,6690,20240805,23.17,12950,-36.37,20240620,6690,23.17,20240805,12950,-36.37,20240620,6690,23.17,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,110833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,250,2,3.14,1192123830,145096,106.84,8160,8320,8110,10340,5580,7960,8216.10,1.47,0,3217,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,835,7.22,0.63,12,1.43,1137.00,13084.00,12950,20240620,-36.60,6690,20240805,22.72,12950,-36.60,20240620,6690,22.72,20240805,12950,-36.60,20240620,6690,22.72,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,100824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,210,2,2.64,976968000,118945,87.59,8160,8320,8110,10340,5580,7960,8213.61,1.47,0,4056,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,831,7.19,0.62,12,1.17,1137.00,13084.00,12950,20240620,-36.91,6690,20240805,22.12,12950,-36.91,20240620,6690,22.12,20240805,12950,-36.91,20240620,6690,22.12,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241125,090825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8150,190,2,2.39,402470090,48937,36.04,8160,8320,8110,10340,5580,7960,8224.25,1.47,0,-3683,8320,8140,7920,7740,7520,8230,7830,51,2380,500,4930,10,1,10168513,829,7.17,0.62,12,0.48,1137.00,13084.00,12950,20240620,-37.07,6690,20240805,21.82,12950,-37.07,20240620,6690,21.82,20240805,12950,-37.07,20240620,6690,21.82,20240805,6.59,N,105740,500,50 억,,149753,N,N,7,N,00,N
20241122,160739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7960,260,2,3.38,1055808160,132296,204.65,7700,8100,7700,10010,5390,7700,7980.69,1.20,0,27804,8066,7882,7756,7572,7446,7820,7510,51,2310,500,4770,10,1,10168513,809,7.00,0.61,12,1.30,1137.00,13084.00,12950,20240620,-38.53,6690,20240805,18.98,12950,-38.53,20240620,6690,18.98,20240805,12950,-38.53,20240620,6690,18.98,20240805,6.51,N,105740,500,50 억,,122379,N,N,7,N,00,N
20241122,150750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7930,230,2,2.99,1017206260,127443,197.14,7700,8100,7700,10010,5390,7700,7981.66,1.20,0,26428,8066,7882,7756,7572,7446,7820,7510,51,2310,500,4770,10,1,10168513,806,6.97,0.61,12,1.25,1137.00,13084.00,12950,20240620,-38.76,6690,20240805,18.54,12950,-38.76,20240620,6690,18.54,20240805,12950,-38.76,20240620,6690,18.54,20240805,6.51,N,105740,500,50 억,,122379,N,N,3,N,00,N
20241122,140751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7960,260,2,3.38,943246910,118132,182.74,7700,8100,7700,10010,5390,7700,7984.69,1.20,0,26195,8066,7882,7756,7572,7446,7820,7510,51,2310,500,4770,10,1,10168513,809,7.00,0.61,12,1.16,1137.00,13084.00,12950,20240620,-38.53,6690,20240805,18.98,12950,-38.53,20240620,6690,18.98,20240805,12950,-38.53,20240620,6690,18.98,20240805,6.51,N,105740,500,50 억,,122379,N,N,3,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 160821 57 100.00 KOSDAQ 기계.장비 N N N N N 8140 180 2 2.26 1908913110 232837 171.45 8160 8320 8010 10340 5580 7960 8198.51 1.47 0 25469 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 828 7.16 0.62 12 2.29 1137.00 13084.00 12950 20240620 -37.14 6690 20240805 21.67 12950 -37.14 20240620 6690 21.67 20240805 12950 -37.14 20240620 6690 21.67 20240805 6.59 N 105740 500 50 억 149753 N N 10 N 00 N
3 20241125 150838 57 100.00 KOSDAQ 기계.장비 N N N N N 8110 150 2 1.88 1871456790 228239 168.07 8160 8320 8010 10340 5580 7960 8199.55 1.47 0 24753 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 825 7.13 0.62 12 2.24 1137.00 13084.00 12950 20240620 -37.37 6690 20240805 21.23 12950 -37.37 20240620 6690 21.23 20240805 12950 -37.37 20240620 6690 21.23 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
4 20241125 140837 57 100.00 KOSDAQ 기계.장비 N N N N N 8180 220 2 2.76 1538967880 187303 137.92 8160 8320 8110 10340 5580 7960 8216.46 1.47 0 12388 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 832 7.19 0.63 12 1.84 1137.00 13084.00 12950 20240620 -36.83 6690 20240805 22.27 12950 -36.83 20240620 6690 22.27 20240805 12950 -36.83 20240620 6690 22.27 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
5 20241125 130831 57 100.00 KOSDAQ 기계.장비 N N N N N 8210 250 2 3.14 1399227270 170327 125.42 8160 8320 8110 10340 5580 7960 8214.95 1.47 0 11328 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 835 7.22 0.63 12 1.68 1137.00 13084.00 12950 20240620 -36.60 6690 20240805 22.72 12950 -36.60 20240620 6690 22.72 20240805 12950 -36.60 20240620 6690 22.72 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
6 20241125 120839 57 100.00 KOSDAQ 기계.장비 N N N N N 8240 280 2 3.52 1319676890 160635 118.29 8160 8320 8110 10340 5580 7960 8215.38 1.47 0 9692 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 838 7.25 0.63 12 1.58 1137.00 13084.00 12950 20240620 -36.37 6690 20240805 23.17 12950 -36.37 20240620 6690 23.17 20240805 12950 -36.37 20240620 6690 23.17 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
7 20241125 110833 57 100.00 KOSDAQ 기계.장비 N N N N N 8210 250 2 3.14 1192123830 145096 106.84 8160 8320 8110 10340 5580 7960 8216.10 1.47 0 3217 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 835 7.22 0.63 12 1.43 1137.00 13084.00 12950 20240620 -36.60 6690 20240805 22.72 12950 -36.60 20240620 6690 22.72 20240805 12950 -36.60 20240620 6690 22.72 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
8 20241125 100824 57 100.00 KOSDAQ 기계.장비 N N N N N 8170 210 2 2.64 976968000 118945 87.59 8160 8320 8110 10340 5580 7960 8213.61 1.47 0 4056 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 831 7.19 0.62 12 1.17 1137.00 13084.00 12950 20240620 -36.91 6690 20240805 22.12 12950 -36.91 20240620 6690 22.12 20240805 12950 -36.91 20240620 6690 22.12 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
9 20241125 090825 57 100.00 KOSDAQ 기계.장비 N N N N N 8150 190 2 2.39 402470090 48937 36.04 8160 8320 8110 10340 5580 7960 8224.25 1.47 0 -3683 8320 8140 7920 7740 7520 8230 7830 51 2380 500 4930 10 1 10168513 829 7.17 0.62 12 0.48 1137.00 13084.00 12950 20240620 -37.07 6690 20240805 21.82 12950 -37.07 20240620 6690 21.82 20240805 12950 -37.07 20240620 6690 21.82 20240805 6.59 N 105740 500 50 억 149753 N N 7 N 00 N
10 20241122 160739 57 100.00 KOSDAQ 기계.장비 N N N N N 7960 260 2 3.38 1055808160 132296 204.65 7700 8100 7700 10010 5390 7700 7980.69 1.20 0 27804 8066 7882 7756 7572 7446 7820 7510 51 2310 500 4770 10 1 10168513 809 7.00 0.61 12 1.30 1137.00 13084.00 12950 20240620 -38.53 6690 20240805 18.98 12950 -38.53 20240620 6690 18.98 20240805 12950 -38.53 20240620 6690 18.98 20240805 6.51 N 105740 500 50 억 122379 N N 7 N 00 N
11 20241122 150750 57 100.00 KOSDAQ 기계.장비 N N N N N 7930 230 2 2.99 1017206260 127443 197.14 7700 8100 7700 10010 5390 7700 7981.66 1.20 0 26428 8066 7882 7756 7572 7446 7820 7510 51 2310 500 4770 10 1 10168513 806 6.97 0.61 12 1.25 1137.00 13084.00 12950 20240620 -38.76 6690 20240805 18.54 12950 -38.76 20240620 6690 18.54 20240805 12950 -38.76 20240620 6690 18.54 20240805 6.51 N 105740 500 50 억 122379 N N 3 N 00 N
12 20241122 140751 57 100.00 KOSDAQ 기계.장비 N N N N N 7960 260 2 3.38 943246910 118132 182.74 7700 8100 7700 10010 5390 7700 7984.69 1.20 0 26195 8066 7882 7756 7572 7446 7820 7510 51 2310 500 4770 10 1 10168513 809 7.00 0.61 12 1.16 1137.00 13084.00 12950 20240620 -38.53 6690 20240805 18.98 12950 -38.53 20240620 6690 18.98 20240805 12950 -38.53 20240620 6690 18.98 20240805 6.51 N 105740 500 50 억 122379 N N 3 N 00 N