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
141000/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
20241125,160912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-10,5,-0.15,63121220,9600,194.29,6750,6750,6510,8560,4620,6590,6575.13,1.65,0,-157,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,797,49.10,0.46,12,0.08,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,150931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-10,5,-0.15,47862410,7281,147.36,6750,6750,6510,8560,4620,6590,6573.60,1.65,0,-136,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,797,49.10,0.46,12,0.06,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,140928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-20,5,-0.30,39215280,5966,120.74,6750,6750,6510,8560,4620,6590,6573.13,1.65,0,-125,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,796,49.03,0.46,12,0.05,134.00,14403.00,9530,20240104,-31.06,6230,20241112,5.46,9530,-31.06,20240104,6230,5.46,20241112,9530,-31.06,20240104,6230,5.46,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,130922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-20,5,-0.30,39129990,5953,120.48,6750,6750,6510,8560,4620,6590,6573.15,1.65,0,-125,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,796,49.03,0.46,12,0.05,134.00,14403.00,9530,20240104,-31.06,6230,20241112,5.46,9530,-31.06,20240104,6230,5.46,20241112,9530,-31.06,20240104,6230,5.46,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,120932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-20,5,-0.30,25592010,3890,78.73,6750,6750,6510,8560,4620,6590,6578.92,1.65,0,-135,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,796,49.03,0.46,12,0.03,134.00,14403.00,9530,20240104,-31.06,6230,20241112,5.46,9530,-31.06,20240104,6230,5.46,20241112,9530,-31.06,20240104,6230,5.46,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,110925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-30,5,-0.46,25028560,3804,76.99,6750,6750,6510,8560,4620,6590,6579.54,1.65,0,-139,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,795,48.96,0.46,12,0.03,134.00,14403.00,9530,20240104,-31.16,6230,20241112,5.30,9530,-31.16,20240104,6230,5.30,20241112,9530,-31.16,20240104,6230,5.30,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,100915,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-10,5,-0.15,14314360,2169,43.90,6750,6750,6550,8560,4620,6590,6599.52,1.65,0,-281,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,797,49.10,0.46,12,0.02,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241125,090916,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,30,2,0.46,5355140,809,16.37,6750,6750,6600,8560,4620,6590,6619.46,1.65,0,-77,6683,6636,6573,6526,6463,6605,6495,61,1970,500,4610,10,1,12114710,802,49.40,0.46,12,0.01,134.00,14403.00,9530,20240104,-30.54,6230,20241112,6.26,9530,-30.54,20240104,6230,6.26,20241112,9530,-30.54,20240104,6230,6.26,20241112,1.75,N,141000,500,60 억,,199393,N,N,0,N,00,N
20241122,160825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,50,2,0.76,32586020,4941,114.32,6600,6620,6510,8500,4580,6540,6595.03,1.65,0,-171,6800,6670,6590,6460,6380,6735,6525,61,1960,500,4570,10,1,12114710,798,49.18,0.46,12,0.04,134.00,14403.00,9530,20240104,-30.85,6230,20241112,5.78,9530,-30.85,20240104,6230,5.78,20241112,9530,-30.85,20240104,6230,5.78,20241112,1.75,N,141000,500,60 억,,199564,N,N,0,N,00,N
20241122,150838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,50,2,0.76,31025070,4704,108.84,6600,6620,6510,8500,4580,6540,6595.47,1.65,0,-132,6800,6670,6590,6460,6380,6735,6525,61,1960,500,4570,10,1,12114710,798,49.18,0.46,12,0.04,134.00,14403.00,9530,20240104,-30.85,6230,20241112,5.78,9530,-30.85,20240104,6230,5.78,20241112,9530,-30.85,20240104,6230,5.78,20241112,1.75,N,141000,500,60 억,,199564,N,N,0,N,00,N
20241122,140839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-10,5,-0.15,24581940,3724,86.16,6600,6620,6510,8500,4580,6540,6600.95,1.65,0,100,6800,6670,6590,6460,6380,6735,6525,61,1960,500,4570,10,1,12114710,791,48.73,0.45,12,0.03,134.00,14403.00,9530,20240104,-31.48,6230,20241112,4.82,9530,-31.48,20240104,6230,4.82,20241112,9530,-31.48,20240104,6230,4.82,20241112,1.75,N,141000,500,60 억,,199564,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 160912 57 100.00 KOSDAQ 기계.장비 N N N N N 6580 -10 5 -0.15 63121220 9600 194.29 6750 6750 6510 8560 4620 6590 6575.13 1.65 0 -157 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 797 49.10 0.46 12 0.08 134.00 14403.00 9530 20240104 -30.95 6230 20241112 5.62 9530 -30.95 20240104 6230 5.62 20241112 9530 -30.95 20240104 6230 5.62 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
3 20241125 150931 57 100.00 KOSDAQ 기계.장비 N N N N N 6580 -10 5 -0.15 47862410 7281 147.36 6750 6750 6510 8560 4620 6590 6573.60 1.65 0 -136 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 797 49.10 0.46 12 0.06 134.00 14403.00 9530 20240104 -30.95 6230 20241112 5.62 9530 -30.95 20240104 6230 5.62 20241112 9530 -30.95 20240104 6230 5.62 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
4 20241125 140928 57 100.00 KOSDAQ 기계.장비 N N N N N 6570 -20 5 -0.30 39215280 5966 120.74 6750 6750 6510 8560 4620 6590 6573.13 1.65 0 -125 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 796 49.03 0.46 12 0.05 134.00 14403.00 9530 20240104 -31.06 6230 20241112 5.46 9530 -31.06 20240104 6230 5.46 20241112 9530 -31.06 20240104 6230 5.46 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
5 20241125 130922 57 100.00 KOSDAQ 기계.장비 N N N N N 6570 -20 5 -0.30 39129990 5953 120.48 6750 6750 6510 8560 4620 6590 6573.15 1.65 0 -125 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 796 49.03 0.46 12 0.05 134.00 14403.00 9530 20240104 -31.06 6230 20241112 5.46 9530 -31.06 20240104 6230 5.46 20241112 9530 -31.06 20240104 6230 5.46 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
6 20241125 120932 57 100.00 KOSDAQ 기계.장비 N N N N N 6570 -20 5 -0.30 25592010 3890 78.73 6750 6750 6510 8560 4620 6590 6578.92 1.65 0 -135 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 796 49.03 0.46 12 0.03 134.00 14403.00 9530 20240104 -31.06 6230 20241112 5.46 9530 -31.06 20240104 6230 5.46 20241112 9530 -31.06 20240104 6230 5.46 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
7 20241125 110925 57 100.00 KOSDAQ 기계.장비 N N N N N 6560 -30 5 -0.46 25028560 3804 76.99 6750 6750 6510 8560 4620 6590 6579.54 1.65 0 -139 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 795 48.96 0.46 12 0.03 134.00 14403.00 9530 20240104 -31.16 6230 20241112 5.30 9530 -31.16 20240104 6230 5.30 20241112 9530 -31.16 20240104 6230 5.30 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
8 20241125 100915 57 100.00 KOSDAQ 기계.장비 N N N N N 6580 -10 5 -0.15 14314360 2169 43.90 6750 6750 6550 8560 4620 6590 6599.52 1.65 0 -281 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 797 49.10 0.46 12 0.02 134.00 14403.00 9530 20240104 -30.95 6230 20241112 5.62 9530 -30.95 20240104 6230 5.62 20241112 9530 -30.95 20240104 6230 5.62 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
9 20241125 090916 57 100.00 KOSDAQ 기계.장비 N N N N N 6620 30 2 0.46 5355140 809 16.37 6750 6750 6600 8560 4620 6590 6619.46 1.65 0 -77 6683 6636 6573 6526 6463 6605 6495 61 1970 500 4610 10 1 12114710 802 49.40 0.46 12 0.01 134.00 14403.00 9530 20240104 -30.54 6230 20241112 6.26 9530 -30.54 20240104 6230 6.26 20241112 9530 -30.54 20240104 6230 6.26 20241112 1.75 N 141000 500 60 억 199393 N N 0 N 00 N
10 20241122 160825 57 100.00 KOSDAQ 기계.장비 N N N N N 6590 50 2 0.76 32586020 4941 114.32 6600 6620 6510 8500 4580 6540 6595.03 1.65 0 -171 6800 6670 6590 6460 6380 6735 6525 61 1960 500 4570 10 1 12114710 798 49.18 0.46 12 0.04 134.00 14403.00 9530 20240104 -30.85 6230 20241112 5.78 9530 -30.85 20240104 6230 5.78 20241112 9530 -30.85 20240104 6230 5.78 20241112 1.75 N 141000 500 60 억 199564 N N 0 N 00 N
11 20241122 150838 57 100.00 KOSDAQ 기계.장비 N N N N N 6590 50 2 0.76 31025070 4704 108.84 6600 6620 6510 8500 4580 6540 6595.47 1.65 0 -132 6800 6670 6590 6460 6380 6735 6525 61 1960 500 4570 10 1 12114710 798 49.18 0.46 12 0.04 134.00 14403.00 9530 20240104 -30.85 6230 20241112 5.78 9530 -30.85 20240104 6230 5.78 20241112 9530 -30.85 20240104 6230 5.78 20241112 1.75 N 141000 500 60 억 199564 N N 0 N 00 N
12 20241122 140839 57 100.00 KOSDAQ 기계.장비 N N N N N 6530 -10 5 -0.15 24581940 3724 86.16 6600 6620 6510 8500 4580 6540 6600.95 1.65 0 100 6800 6670 6590 6460 6380 6735 6525 61 1960 500 4570 10 1 12114710 791 48.73 0.45 12 0.03 134.00 14403.00 9530 20240104 -31.48 6230 20241112 4.82 9530 -31.48 20240104 6230 4.82 20241112 9530 -31.48 20240104 6230 4.82 20241112 1.75 N 141000 500 60 억 199564 N N 0 N 00 N