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
254120/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
20241125,161107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,35,2,2.35,95412971,62779,67.68,1490,1527,1490,1937,1043,1490,1519.82,1.16,0,10325,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.97,1.71,12,0.20,-139.00,894.00,2980,20240613,-48.83,1350,20241115,12.96,2980,-48.83,20240613,1350,12.96,20241115,2980,-48.83,20240613,1350,12.96,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,151130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,35,2,2.35,89487449,58889,63.49,1490,1527,1490,1937,1043,1490,1519.60,1.16,0,10706,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.97,1.71,12,0.19,-139.00,894.00,2980,20240613,-48.83,1350,20241115,12.96,2980,-48.83,20240613,1350,12.96,20241115,2980,-48.83,20240613,1350,12.96,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,141127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,34,2,2.28,66221781,43592,47.00,1490,1527,1490,1937,1043,1490,1519.13,1.16,0,11303,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.96,1.70,12,0.14,-139.00,894.00,2980,20240613,-48.86,1350,20241115,12.89,2980,-48.86,20240613,1350,12.89,20241115,2980,-48.86,20240613,1350,12.89,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,131118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1520,30,2,2.01,60948239,40127,43.26,1490,1527,1490,1937,1043,1490,1518.88,1.16,0,11554,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,467,-10.94,1.70,12,0.13,-139.00,894.00,2980,20240613,-48.99,1350,20241115,12.59,2980,-48.99,20240613,1350,12.59,20241115,2980,-48.99,20240613,1350,12.59,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,121132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1526,36,2,2.42,47811389,31504,33.96,1490,1527,1490,1937,1043,1490,1517.63,1.16,0,13769,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.98,1.71,12,0.10,-139.00,894.00,2980,20240613,-48.79,1350,20241115,13.04,2980,-48.79,20240613,1350,13.04,20241115,2980,-48.79,20240613,1350,13.04,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,111125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1523,33,2,2.21,44160969,29110,31.38,1490,1527,1490,1937,1043,1490,1517.04,1.16,0,13819,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,468,-10.96,1.70,12,0.09,-139.00,894.00,2980,20240613,-48.89,1350,20241115,12.81,2980,-48.89,20240613,1350,12.81,20241115,2980,-48.89,20240613,1350,12.81,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,101110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,34,2,2.28,35503424,23433,25.26,1490,1527,1490,1937,1043,1490,1515.10,1.16,0,14475,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,469,-10.96,1.70,12,0.08,-139.00,894.00,2980,20240613,-48.86,1350,20241115,12.89,2980,-48.86,20240613,1350,12.89,20241115,2980,-48.86,20240613,1350,12.89,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241125,091113,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1515,25,2,1.68,11138094,7398,7.98,1490,1515,1490,1937,1043,1490,1505.55,1.16,0,5320,1530,1509,1494,1473,1458,1520,1484,31,447,100,1040,1,1,30754270,466,-10.90,1.69,12,0.02,-139.00,894.00,2980,20240613,-49.16,1350,20241115,12.22,2980,-49.16,20240613,1350,12.22,20241115,2980,-49.16,20240613,1350,12.22,20241115,0.47,N,254120,100,30 억,,355448,N,N,0,N,00,N
20241122,161012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1490,-4,5,-0.27,136318998,91357,126.28,1480,1515,1479,1942,1046,1494,1492.16,1.21,0,-27913,1526,1510,1485,1469,1444,1497,1456,31,448,100,1040,1,1,30754270,458,-10.72,1.67,12,0.30,-139.00,894.00,2980,20240613,-50.00,1350,20241115,10.37,2980,-50.00,20240613,1350,10.37,20241115,2980,-50.00,20240613,1350,10.37,20241115,0.47,N,254120,100,30 억,,373391,N,N,0,N,00,N
20241122,151024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1492,-2,5,-0.13,130388838,87374,120.78,1480,1515,1479,1942,1046,1494,1492.31,1.21,0,-26172,1526,1510,1485,1469,1444,1497,1456,31,448,100,1040,1,1,30754270,459,-10.73,1.67,12,0.28,-139.00,894.00,2980,20240613,-49.93,1350,20241115,10.52,2980,-49.93,20240613,1350,10.52,20241115,2980,-49.93,20240613,1350,10.52,20241115,0.47,N,254120,100,30 억,,373391,N,N,0,N,00,N
20241122,141027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,-14,5,-0.94,107073997,71704,99.12,1480,1515,1480,1942,1046,1494,1493.28,1.21,0,-19874,1526,1510,1485,1469,1444,1497,1456,31,448,100,1040,1,1,30754270,455,-10.65,1.66,12,0.23,-139.00,894.00,2980,20240613,-50.34,1350,20241115,9.63,2980,-50.34,20240613,1350,9.63,20241115,2980,-50.34,20240613,1350,9.63,20241115,0.47,N,254120,100,30 억,,373391,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 161107 57 100.00 KOSDAQ 기계.장비 N N N N N 1525 35 2 2.35 95412971 62779 67.68 1490 1527 1490 1937 1043 1490 1519.82 1.16 0 10325 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 469 -10.97 1.71 12 0.20 -139.00 894.00 2980 20240613 -48.83 1350 20241115 12.96 2980 -48.83 20240613 1350 12.96 20241115 2980 -48.83 20240613 1350 12.96 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
3 20241125 151130 57 100.00 KOSDAQ 기계.장비 N N N N N 1525 35 2 2.35 89487449 58889 63.49 1490 1527 1490 1937 1043 1490 1519.60 1.16 0 10706 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 469 -10.97 1.71 12 0.19 -139.00 894.00 2980 20240613 -48.83 1350 20241115 12.96 2980 -48.83 20240613 1350 12.96 20241115 2980 -48.83 20240613 1350 12.96 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
4 20241125 141127 57 100.00 KOSDAQ 기계.장비 N N N N N 1524 34 2 2.28 66221781 43592 47.00 1490 1527 1490 1937 1043 1490 1519.13 1.16 0 11303 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 469 -10.96 1.70 12 0.14 -139.00 894.00 2980 20240613 -48.86 1350 20241115 12.89 2980 -48.86 20240613 1350 12.89 20241115 2980 -48.86 20240613 1350 12.89 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
5 20241125 131118 57 100.00 KOSDAQ 기계.장비 N N N N N 1520 30 2 2.01 60948239 40127 43.26 1490 1527 1490 1937 1043 1490 1518.88 1.16 0 11554 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 467 -10.94 1.70 12 0.13 -139.00 894.00 2980 20240613 -48.99 1350 20241115 12.59 2980 -48.99 20240613 1350 12.59 20241115 2980 -48.99 20240613 1350 12.59 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
6 20241125 121132 57 100.00 KOSDAQ 기계.장비 N N N N N 1526 36 2 2.42 47811389 31504 33.96 1490 1527 1490 1937 1043 1490 1517.63 1.16 0 13769 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 469 -10.98 1.71 12 0.10 -139.00 894.00 2980 20240613 -48.79 1350 20241115 13.04 2980 -48.79 20240613 1350 13.04 20241115 2980 -48.79 20240613 1350 13.04 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
7 20241125 111125 57 100.00 KOSDAQ 기계.장비 N N N N N 1523 33 2 2.21 44160969 29110 31.38 1490 1527 1490 1937 1043 1490 1517.04 1.16 0 13819 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 468 -10.96 1.70 12 0.09 -139.00 894.00 2980 20240613 -48.89 1350 20241115 12.81 2980 -48.89 20240613 1350 12.81 20241115 2980 -48.89 20240613 1350 12.81 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
8 20241125 101110 57 100.00 KOSDAQ 기계.장비 N N N N N 1524 34 2 2.28 35503424 23433 25.26 1490 1527 1490 1937 1043 1490 1515.10 1.16 0 14475 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 469 -10.96 1.70 12 0.08 -139.00 894.00 2980 20240613 -48.86 1350 20241115 12.89 2980 -48.86 20240613 1350 12.89 20241115 2980 -48.86 20240613 1350 12.89 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
9 20241125 091113 57 100.00 KOSDAQ 기계.장비 N N N N N 1515 25 2 1.68 11138094 7398 7.98 1490 1515 1490 1937 1043 1490 1505.55 1.16 0 5320 1530 1509 1494 1473 1458 1520 1484 31 447 100 1040 1 1 30754270 466 -10.90 1.69 12 0.02 -139.00 894.00 2980 20240613 -49.16 1350 20241115 12.22 2980 -49.16 20240613 1350 12.22 20241115 2980 -49.16 20240613 1350 12.22 20241115 0.47 N 254120 100 30 억 355448 N N 0 N 00 N
10 20241122 161012 57 100.00 KOSDAQ 기계.장비 N N N N N 1490 -4 5 -0.27 136318998 91357 126.28 1480 1515 1479 1942 1046 1494 1492.16 1.21 0 -27913 1526 1510 1485 1469 1444 1497 1456 31 448 100 1040 1 1 30754270 458 -10.72 1.67 12 0.30 -139.00 894.00 2980 20240613 -50.00 1350 20241115 10.37 2980 -50.00 20240613 1350 10.37 20241115 2980 -50.00 20240613 1350 10.37 20241115 0.47 N 254120 100 30 억 373391 N N 0 N 00 N
11 20241122 151024 57 100.00 KOSDAQ 기계.장비 N N N N N 1492 -2 5 -0.13 130388838 87374 120.78 1480 1515 1479 1942 1046 1494 1492.31 1.21 0 -26172 1526 1510 1485 1469 1444 1497 1456 31 448 100 1040 1 1 30754270 459 -10.73 1.67 12 0.28 -139.00 894.00 2980 20240613 -49.93 1350 20241115 10.52 2980 -49.93 20240613 1350 10.52 20241115 2980 -49.93 20240613 1350 10.52 20241115 0.47 N 254120 100 30 억 373391 N N 0 N 00 N
12 20241122 141027 57 100.00 KOSDAQ 기계.장비 N N N N N 1480 -14 5 -0.94 107073997 71704 99.12 1480 1515 1480 1942 1046 1494 1493.28 1.21 0 -19874 1526 1510 1485 1469 1444 1497 1456 31 448 100 1040 1 1 30754270 455 -10.65 1.66 12 0.23 -139.00 894.00 2980 20240613 -50.34 1350 20241115 9.63 2980 -50.34 20240613 1350 9.63 20241115 2980 -50.34 20240613 1350 9.63 20241115 0.47 N 254120 100 30 억 373391 N N 0 N 00 N