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
114810/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
20241125,160834,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6240,110,2,1.79,296198090,47847,77.30,6110,6260,6110,7960,4300,6130,6190.52,4.21,0,12470,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1817,85.48,1.13,12,0.16,73.00,5531.00,15360,20240402,-59.38,5930,20241121,5.23,15360,-59.38,20240402,5930,5.23,20241121,15360,-59.38,20240402,5930,5.23,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,150851,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6230,100,2,1.63,287014800,46372,74.92,6110,6260,6110,7960,4300,6130,6189.40,4.21,0,12737,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1814,85.34,1.13,12,0.16,73.00,5531.00,15360,20240402,-59.44,5930,20241121,5.06,15360,-59.44,20240402,5930,5.06,20241121,15360,-59.44,20240402,5930,5.06,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,140850,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,80,2,1.31,252919590,40870,66.03,6110,6260,6110,7960,4300,6130,6188.39,4.21,0,12353,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1808,85.07,1.12,12,0.14,73.00,5531.00,15360,20240402,-59.57,5930,20241121,4.72,15360,-59.57,20240402,5930,4.72,20241121,15360,-59.57,20240402,5930,4.72,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,130843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,80,2,1.31,227085190,36706,59.30,6110,6260,6110,7960,4300,6130,6186.60,4.21,0,11733,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1808,85.07,1.12,12,0.13,73.00,5531.00,15360,20240402,-59.57,5930,20241121,4.72,15360,-59.57,20240402,5930,4.72,20241121,15360,-59.57,20240402,5930,4.72,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,120852,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6240,110,2,1.79,210796780,34087,55.07,6110,6260,6110,7960,4300,6130,6184.08,4.21,0,12359,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1817,85.48,1.13,12,0.12,73.00,5531.00,15360,20240402,-59.38,5930,20241121,5.23,15360,-59.38,20240402,5930,5.23,20241121,15360,-59.38,20240402,5930,5.23,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,110846,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,70,2,1.14,171060570,27710,44.77,6110,6240,6110,7960,4300,6130,6173.24,4.21,0,12900,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1805,84.93,1.12,12,0.10,73.00,5531.00,15360,20240402,-59.64,5930,20241121,4.55,15360,-59.64,20240402,5930,4.55,20241121,15360,-59.64,20240402,5930,4.55,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,100836,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6170,40,2,0.65,131541910,21313,34.43,6110,6240,6110,7960,4300,6130,6171.91,4.21,0,11553,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1796,84.52,1.12,12,0.07,73.00,5531.00,15360,20240402,-59.83,5930,20241121,4.05,15360,-59.83,20240402,5930,4.05,20241121,15360,-59.83,20240402,5930,4.05,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241125,090837,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,80,2,1.31,15859810,2572,4.16,6110,6210,6110,7960,4300,6130,6166.33,4.21,0,1677,6350,6240,6130,6020,5910,6295,6075,147,1830,500,3920,10,1,29113174,1808,85.07,1.12,12,0.01,73.00,5531.00,15360,20240402,-59.57,5930,20241121,4.72,15360,-59.57,20240402,5930,4.72,20241121,15360,-59.57,20240402,5930,4.72,20241121,0.65,N,114810,500,146 억,,1226960,N,N,0,N,00,N
20241122,160750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6130,110,2,1.83,378639350,61735,67.61,6030,6240,6020,7820,4220,6020,6133.30,4.14,0,15267,6306,6162,6046,5902,5786,6105,5845,147,1800,500,3850,10,1,29113174,1785,83.97,1.11,12,0.21,73.00,5531.00,15360,20240402,-60.09,5930,20241121,3.37,15360,-60.09,20240402,5930,3.37,20241121,15360,-60.09,20240402,5930,3.37,20241121,0.64,N,114810,500,146 억,,1206575,N,N,0,N,00,N
20241122,150802,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6080,60,2,1.00,364632700,59441,65.09,6030,6240,6020,7820,4220,6020,6134.36,4.14,0,16025,6306,6162,6046,5902,5786,6105,5845,147,1800,500,3850,10,1,29113174,1770,83.29,1.10,12,0.20,73.00,5531.00,15360,20240402,-60.42,5930,20241121,2.53,15360,-60.42,20240402,5930,2.53,20241121,15360,-60.42,20240402,5930,2.53,20241121,0.64,N,114810,500,146 억,,1206575,N,N,0,N,00,N
20241122,140803,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6100,80,2,1.33,295797020,48163,52.74,6030,6240,6020,7820,4220,6020,6141.58,4.14,0,17057,6306,6162,6046,5902,5786,6105,5845,147,1800,500,3850,10,1,29113174,1776,83.56,1.10,12,0.17,73.00,5531.00,15360,20240402,-60.29,5930,20241121,2.87,15360,-60.29,20240402,5930,2.87,20241121,15360,-60.29,20240402,5930,2.87,20241121,0.64,N,114810,500,146 억,,1206575,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 160834 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6240 110 2 1.79 296198090 47847 77.30 6110 6260 6110 7960 4300 6130 6190.52 4.21 0 12470 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1817 85.48 1.13 12 0.16 73.00 5531.00 15360 20240402 -59.38 5930 20241121 5.23 15360 -59.38 20240402 5930 5.23 20241121 15360 -59.38 20240402 5930 5.23 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
3 20241125 150851 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6230 100 2 1.63 287014800 46372 74.92 6110 6260 6110 7960 4300 6130 6189.40 4.21 0 12737 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1814 85.34 1.13 12 0.16 73.00 5531.00 15360 20240402 -59.44 5930 20241121 5.06 15360 -59.44 20240402 5930 5.06 20241121 15360 -59.44 20240402 5930 5.06 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
4 20241125 140850 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6210 80 2 1.31 252919590 40870 66.03 6110 6260 6110 7960 4300 6130 6188.39 4.21 0 12353 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1808 85.07 1.12 12 0.14 73.00 5531.00 15360 20240402 -59.57 5930 20241121 4.72 15360 -59.57 20240402 5930 4.72 20241121 15360 -59.57 20240402 5930 4.72 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
5 20241125 130843 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6210 80 2 1.31 227085190 36706 59.30 6110 6260 6110 7960 4300 6130 6186.60 4.21 0 11733 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1808 85.07 1.12 12 0.13 73.00 5531.00 15360 20240402 -59.57 5930 20241121 4.72 15360 -59.57 20240402 5930 4.72 20241121 15360 -59.57 20240402 5930 4.72 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
6 20241125 120852 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6240 110 2 1.79 210796780 34087 55.07 6110 6260 6110 7960 4300 6130 6184.08 4.21 0 12359 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1817 85.48 1.13 12 0.12 73.00 5531.00 15360 20240402 -59.38 5930 20241121 5.23 15360 -59.38 20240402 5930 5.23 20241121 15360 -59.38 20240402 5930 5.23 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
7 20241125 110846 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6200 70 2 1.14 171060570 27710 44.77 6110 6240 6110 7960 4300 6130 6173.24 4.21 0 12900 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1805 84.93 1.12 12 0.10 73.00 5531.00 15360 20240402 -59.64 5930 20241121 4.55 15360 -59.64 20240402 5930 4.55 20241121 15360 -59.64 20240402 5930 4.55 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
8 20241125 100836 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6170 40 2 0.65 131541910 21313 34.43 6110 6240 6110 7960 4300 6130 6171.91 4.21 0 11553 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1796 84.52 1.12 12 0.07 73.00 5531.00 15360 20240402 -59.83 5930 20241121 4.05 15360 -59.83 20240402 5930 4.05 20241121 15360 -59.83 20240402 5930 4.05 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
9 20241125 090837 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6210 80 2 1.31 15859810 2572 4.16 6110 6210 6110 7960 4300 6130 6166.33 4.21 0 1677 6350 6240 6130 6020 5910 6295 6075 147 1830 500 3920 10 1 29113174 1808 85.07 1.12 12 0.01 73.00 5531.00 15360 20240402 -59.57 5930 20241121 4.72 15360 -59.57 20240402 5930 4.72 20241121 15360 -59.57 20240402 5930 4.72 20241121 0.65 N 114810 500 146 억 1226960 N N 0 N 00 N
10 20241122 160750 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6130 110 2 1.83 378639350 61735 67.61 6030 6240 6020 7820 4220 6020 6133.30 4.14 0 15267 6306 6162 6046 5902 5786 6105 5845 147 1800 500 3850 10 1 29113174 1785 83.97 1.11 12 0.21 73.00 5531.00 15360 20240402 -60.09 5930 20241121 3.37 15360 -60.09 20240402 5930 3.37 20241121 15360 -60.09 20240402 5930 3.37 20241121 0.64 N 114810 500 146 억 1206575 N N 0 N 00 N
11 20241122 150802 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6080 60 2 1.00 364632700 59441 65.09 6030 6240 6020 7820 4220 6020 6134.36 4.14 0 16025 6306 6162 6046 5902 5786 6105 5845 147 1800 500 3850 10 1 29113174 1770 83.29 1.10 12 0.20 73.00 5531.00 15360 20240402 -60.42 5930 20241121 2.53 15360 -60.42 20240402 5930 2.53 20241121 15360 -60.42 20240402 5930 2.53 20241121 0.64 N 114810 500 146 억 1206575 N N 0 N 00 N
12 20241122 140803 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 6100 80 2 1.33 295797020 48163 52.74 6030 6240 6020 7820 4220 6020 6141.58 4.14 0 17057 6306 6162 6046 5902 5786 6105 5845 147 1800 500 3850 10 1 29113174 1776 83.56 1.10 12 0.17 73.00 5531.00 15360 20240402 -60.29 5930 20241121 2.87 15360 -60.29 20240402 5930 2.87 20241121 15360 -60.29 20240402 5930 2.87 20241121 0.64 N 114810 500 146 억 1206575 N N 0 N 00 N