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
290520/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
20241125,161143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,43566920,19595,216.50,2235,2235,2140,2780,1500,2140,2223.37,0.17,0,-1118,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.12,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,151207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,43072970,19373,214.04,2235,2235,2140,2780,1500,2140,2223.35,0.17,0,-1083,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.12,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,141204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,35467645,15956,176.29,2235,2235,2140,2780,1500,2140,2222.84,0.17,0,-1046,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.10,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,131155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,35107195,15794,174.50,2235,2235,2140,2780,1500,2140,2222.82,0.17,0,-1046,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.10,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,121209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,31086505,13990,154.57,2235,2235,2140,2780,1500,2140,2222.05,0.17,0,-1183,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.09,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,111203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,90,2,4.21,23770705,10702,118.24,2235,2235,2140,2780,1500,2140,2221.15,0.17,0,-1183,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,355,-10.62,0.58,12,0.07,-210.00,3826.00,4990,20240326,-55.31,1982,20240806,12.51,4990,-55.31,20240326,1982,12.51,20240806,4990,-55.31,20240326,1982,12.51,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,101147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2225,85,2,3.97,16245165,7325,80.93,2235,2235,2140,2780,1500,2140,2217.77,0.17,0,-1196,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,354,-10.60,0.58,12,0.05,-210.00,3826.00,4990,20240326,-55.41,1982,20240806,12.26,4990,-55.41,20240326,1982,12.26,20240806,4990,-55.41,20240326,1982,12.26,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241125,091150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,60,2,2.80,3726960,1678,18.54,2235,2235,2140,2780,1500,2140,2221.07,0.17,0,-327,2193,2166,2138,2111,2083,2180,2125,80,640,500,1320,5,1,15929362,350,-10.48,0.58,12,0.01,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,4990,-55.91,20240326,1982,11.00,20240806,4990,-55.91,20240326,1982,11.00,20240806,0.28,N,290520,500,79 억,,26871,N,N,0,N,00,N
20241122,161044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,30,2,1.42,19207335,9009,74.78,2110,2165,2110,2740,1480,2110,2132.02,0.16,0,1035,2176,2142,2126,2092,2076,2135,2085,80,630,500,1300,5,1,15929362,341,-10.19,0.56,12,0.06,-210.00,3826.00,4990,20240326,-57.11,1982,20240806,7.97,4990,-57.11,20240326,1982,7.97,20240806,4990,-57.11,20240326,1982,7.97,20240806,0.28,N,290520,500,79 억,,25836,N,N,0,N,00,N
20241122,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,30,2,1.42,17789870,8345,69.27,2110,2165,2110,2740,1480,2110,2131.80,0.16,0,1097,2176,2142,2126,2092,2076,2135,2085,80,630,500,1300,5,1,15929362,341,-10.19,0.56,12,0.05,-210.00,3826.00,4990,20240326,-57.11,1982,20240806,7.97,4990,-57.11,20240326,1982,7.97,20240806,4990,-57.11,20240326,1982,7.97,20240806,0.28,N,290520,500,79 억,,25836,N,N,0,N,00,N
20241122,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,16914195,7934,65.86,2110,2165,2110,2740,1480,2110,2131.86,0.16,0,1104,2176,2142,2126,2092,2076,2135,2085,80,630,500,1300,5,1,15929362,338,-10.12,0.56,12,0.05,-210.00,3826.00,4990,20240326,-57.41,1982,20240806,7.21,4990,-57.41,20240326,1982,7.21,20240806,4990,-57.41,20240326,1982,7.21,20240806,0.28,N,290520,500,79 억,,25836,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 161143 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 43566920 19595 216.50 2235 2235 2140 2780 1500 2140 2223.37 0.17 0 -1118 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.12 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
3 20241125 151207 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 43072970 19373 214.04 2235 2235 2140 2780 1500 2140 2223.35 0.17 0 -1083 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.12 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
4 20241125 141204 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 35467645 15956 176.29 2235 2235 2140 2780 1500 2140 2222.84 0.17 0 -1046 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.10 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
5 20241125 131155 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 35107195 15794 174.50 2235 2235 2140 2780 1500 2140 2222.82 0.17 0 -1046 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.10 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
6 20241125 121209 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 31086505 13990 154.57 2235 2235 2140 2780 1500 2140 2222.05 0.17 0 -1183 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.09 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
7 20241125 111203 57 100.00 KOSDAQ 기계.장비 N N N N N 2230 90 2 4.21 23770705 10702 118.24 2235 2235 2140 2780 1500 2140 2221.15 0.17 0 -1183 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 355 -10.62 0.58 12 0.07 -210.00 3826.00 4990 20240326 -55.31 1982 20240806 12.51 4990 -55.31 20240326 1982 12.51 20240806 4990 -55.31 20240326 1982 12.51 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
8 20241125 101147 57 100.00 KOSDAQ 기계.장비 N N N N N 2225 85 2 3.97 16245165 7325 80.93 2235 2235 2140 2780 1500 2140 2217.77 0.17 0 -1196 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 354 -10.60 0.58 12 0.05 -210.00 3826.00 4990 20240326 -55.41 1982 20240806 12.26 4990 -55.41 20240326 1982 12.26 20240806 4990 -55.41 20240326 1982 12.26 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
9 20241125 091150 57 100.00 KOSDAQ 기계.장비 N N N N N 2200 60 2 2.80 3726960 1678 18.54 2235 2235 2140 2780 1500 2140 2221.07 0.17 0 -327 2193 2166 2138 2111 2083 2180 2125 80 640 500 1320 5 1 15929362 350 -10.48 0.58 12 0.01 -210.00 3826.00 4990 20240326 -55.91 1982 20240806 11.00 4990 -55.91 20240326 1982 11.00 20240806 4990 -55.91 20240326 1982 11.00 20240806 0.28 N 290520 500 79 억 26871 N N 0 N 00 N
10 20241122 161044 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 30 2 1.42 19207335 9009 74.78 2110 2165 2110 2740 1480 2110 2132.02 0.16 0 1035 2176 2142 2126 2092 2076 2135 2085 80 630 500 1300 5 1 15929362 341 -10.19 0.56 12 0.06 -210.00 3826.00 4990 20240326 -57.11 1982 20240806 7.97 4990 -57.11 20240326 1982 7.97 20240806 4990 -57.11 20240326 1982 7.97 20240806 0.28 N 290520 500 79 억 25836 N N 0 N 00 N
11 20241122 151059 57 100.00 KOSDAQ 기계.장비 N N N N N 2140 30 2 1.42 17789870 8345 69.27 2110 2165 2110 2740 1480 2110 2131.80 0.16 0 1097 2176 2142 2126 2092 2076 2135 2085 80 630 500 1300 5 1 15929362 341 -10.19 0.56 12 0.05 -210.00 3826.00 4990 20240326 -57.11 1982 20240806 7.97 4990 -57.11 20240326 1982 7.97 20240806 4990 -57.11 20240326 1982 7.97 20240806 0.28 N 290520 500 79 억 25836 N N 0 N 00 N
12 20241122 141100 57 100.00 KOSDAQ 기계.장비 N N N N N 2125 15 2 0.71 16914195 7934 65.86 2110 2165 2110 2740 1480 2110 2131.86 0.16 0 1104 2176 2142 2126 2092 2076 2135 2085 80 630 500 1300 5 1 15929362 338 -10.12 0.56 12 0.05 -210.00 3826.00 4990 20240326 -57.41 1982 20240806 7.21 4990 -57.41 20240326 1982 7.21 20240806 4990 -57.41 20240326 1982 7.21 20240806 0.28 N 290520 500 79 억 25836 N N 0 N 00 N