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
391710/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
20241125,161313,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1630,9,2,0.56,237622460,146892,198.21,1604,1637,1570,2105,1135,1621,1617.65,0.10,0,77779,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,686,29.11,2.58,12,0.35,56.00,631.00,4275,20240328,-61.87,1570,20241125,3.82,4275,-61.87,20240328,1570,3.82,20241125,4275,-61.87,20240328,1570,3.82,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,151341,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1626,5,2,0.31,236342822,146107,197.15,1604,1637,1570,2105,1135,1621,1617.59,0.10,0,77704,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.04,2.58,12,0.35,56.00,631.00,4275,20240328,-61.96,1570,20241125,3.57,4275,-61.96,20240328,1570,3.57,20241125,4275,-61.96,20240328,1570,3.57,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,141337,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1627,6,2,0.37,225151117,139230,187.87,1604,1637,1570,2105,1135,1621,1617.10,0.10,0,75190,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.05,2.58,12,0.33,56.00,631.00,4275,20240328,-61.94,1570,20241125,3.63,4275,-61.94,20240328,1570,3.63,20241125,4275,-61.94,20240328,1570,3.63,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,131326,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1630,9,2,0.56,212151072,131261,177.12,1604,1637,1570,2105,1135,1621,1616.23,0.10,0,70206,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,686,29.11,2.58,12,0.31,56.00,631.00,4275,20240328,-61.87,1570,20241125,3.82,4275,-61.87,20240328,1570,3.82,20241125,4275,-61.87,20240328,1570,3.82,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,121343,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1627,6,2,0.37,198176945,122700,165.56,1604,1637,1570,2105,1135,1621,1615.10,0.10,0,68153,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.05,2.58,12,0.29,56.00,631.00,4275,20240328,-61.94,1570,20241125,3.63,4275,-61.94,20240328,1570,3.63,20241125,4275,-61.94,20240328,1570,3.63,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,111337,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1616,-5,5,-0.31,156902969,97369,131.38,1604,1637,1570,2105,1135,1621,1611.36,0.10,0,49553,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,680,28.86,2.56,12,0.23,56.00,631.00,4275,20240328,-62.20,1570,20241125,2.93,4275,-62.20,20240328,1570,2.93,20241125,4275,-62.20,20240328,1570,2.93,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,101321,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1626,5,2,0.31,134143613,83304,112.41,1604,1637,1570,2105,1135,1621,1610.21,0.10,0,44125,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,684,29.04,2.58,12,0.20,56.00,631.00,4275,20240328,-61.96,1570,20241125,3.57,4275,-61.96,20240328,1570,3.57,20241125,4275,-61.96,20240328,1570,3.57,20241125,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241125,091320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1635,14,2,0.86,45832305,28469,38.41,1604,1635,1580,2105,1135,1621,1609.65,0.10,0,17354,1677,1649,1635,1607,1593,1642,1600,42,484,100,1160,1,1,42065086,688,29.20,2.59,12,0.07,56.00,631.00,4275,20240328,-61.75,1570,20241115,4.14,4275,-61.75,20240328,1570,4.14,20241115,4275,-61.75,20240328,1570,4.14,20241115,1.77,N,391710,100,42 억,,43858,N,N,0,N,00,N
20241122,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1621,-8,5,-0.49,121569523,74087,148.07,1630,1663,1621,2115,1141,1629,1640.90,0.05,0,23372,1705,1666,1641,1602,1577,1654,1590,42,486,100,1170,1,1,41503222,673,28.95,2.57,12,0.18,56.00,631.00,4275,20240328,-62.08,1570,20241115,3.25,4275,-62.08,20240328,1570,3.25,20241115,4275,-62.08,20240328,1570,3.25,20241115,1.77,N,391710,100,41 억,,20445,N,N,0,N,00,N
20241122,151223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1633,4,2,0.25,113818042,69308,138.52,1630,1663,1629,2115,1141,1629,1642.21,0.05,0,23546,1705,1666,1641,1602,1577,1654,1590,42,486,100,1170,1,1,41503222,678,29.16,2.59,12,0.17,56.00,631.00,4275,20240328,-61.80,1570,20241115,4.01,4275,-61.80,20240328,1570,4.01,20241115,4275,-61.80,20240328,1570,4.01,20241115,1.77,N,391710,100,41 억,,20445,N,N,0,N,00,N
20241122,141225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1645,16,2,0.98,103102484,62760,125.43,1630,1663,1629,2115,1141,1629,1642.81,0.05,0,24953,1705,1666,1641,1602,1577,1654,1590,42,486,100,1170,1,1,41503222,683,29.38,2.61,12,0.15,56.00,631.00,4275,20240328,-61.52,1570,20241115,4.78,4275,-61.52,20240328,1570,4.78,20241115,4275,-61.52,20240328,1570,4.78,20241115,1.77,N,391710,100,41 억,,20445,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 161313 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1630 9 2 0.56 237622460 146892 198.21 1604 1637 1570 2105 1135 1621 1617.65 0.10 0 77779 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 686 29.11 2.58 12 0.35 56.00 631.00 4275 20240328 -61.87 1570 20241125 3.82 4275 -61.87 20240328 1570 3.82 20241125 4275 -61.87 20240328 1570 3.82 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
3 20241125 151341 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1626 5 2 0.31 236342822 146107 197.15 1604 1637 1570 2105 1135 1621 1617.59 0.10 0 77704 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 684 29.04 2.58 12 0.35 56.00 631.00 4275 20240328 -61.96 1570 20241125 3.57 4275 -61.96 20240328 1570 3.57 20241125 4275 -61.96 20240328 1570 3.57 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
4 20241125 141337 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1627 6 2 0.37 225151117 139230 187.87 1604 1637 1570 2105 1135 1621 1617.10 0.10 0 75190 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 684 29.05 2.58 12 0.33 56.00 631.00 4275 20240328 -61.94 1570 20241125 3.63 4275 -61.94 20240328 1570 3.63 20241125 4275 -61.94 20240328 1570 3.63 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
5 20241125 131326 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1630 9 2 0.56 212151072 131261 177.12 1604 1637 1570 2105 1135 1621 1616.23 0.10 0 70206 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 686 29.11 2.58 12 0.31 56.00 631.00 4275 20240328 -61.87 1570 20241125 3.82 4275 -61.87 20240328 1570 3.82 20241125 4275 -61.87 20240328 1570 3.82 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
6 20241125 121343 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1627 6 2 0.37 198176945 122700 165.56 1604 1637 1570 2105 1135 1621 1615.10 0.10 0 68153 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 684 29.05 2.58 12 0.29 56.00 631.00 4275 20240328 -61.94 1570 20241125 3.63 4275 -61.94 20240328 1570 3.63 20241125 4275 -61.94 20240328 1570 3.63 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
7 20241125 111337 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1616 -5 5 -0.31 156902969 97369 131.38 1604 1637 1570 2105 1135 1621 1611.36 0.10 0 49553 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 680 28.86 2.56 12 0.23 56.00 631.00 4275 20240328 -62.20 1570 20241125 2.93 4275 -62.20 20240328 1570 2.93 20241125 4275 -62.20 20240328 1570 2.93 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
8 20241125 101321 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 1626 5 2 0.31 134143613 83304 112.41 1604 1637 1570 2105 1135 1621 1610.21 0.10 0 44125 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 684 29.04 2.58 12 0.20 56.00 631.00 4275 20240328 -61.96 1570 20241125 3.57 4275 -61.96 20240328 1570 3.57 20241125 4275 -61.96 20240328 1570 3.57 20241125 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
9 20241125 091320 57 100.00 KOSDAQ 기계.장비 N N N N N 1635 14 2 0.86 45832305 28469 38.41 1604 1635 1580 2105 1135 1621 1609.65 0.10 0 17354 1677 1649 1635 1607 1593 1642 1600 42 484 100 1160 1 1 42065086 688 29.20 2.59 12 0.07 56.00 631.00 4275 20240328 -61.75 1570 20241115 4.14 4275 -61.75 20240328 1570 4.14 20241115 4275 -61.75 20240328 1570 4.14 20241115 1.77 N 391710 100 42 억 43858 N N 0 N 00 N
10 20241122 161208 57 100.00 KOSDAQ 기계.장비 N N N N N 1621 -8 5 -0.49 121569523 74087 148.07 1630 1663 1621 2115 1141 1629 1640.90 0.05 0 23372 1705 1666 1641 1602 1577 1654 1590 42 486 100 1170 1 1 41503222 673 28.95 2.57 12 0.18 56.00 631.00 4275 20240328 -62.08 1570 20241115 3.25 4275 -62.08 20240328 1570 3.25 20241115 4275 -62.08 20240328 1570 3.25 20241115 1.77 N 391710 100 41 억 20445 N N 0 N 00 N
11 20241122 151223 57 100.00 KOSDAQ 기계.장비 N N N N N 1633 4 2 0.25 113818042 69308 138.52 1630 1663 1629 2115 1141 1629 1642.21 0.05 0 23546 1705 1666 1641 1602 1577 1654 1590 42 486 100 1170 1 1 41503222 678 29.16 2.59 12 0.17 56.00 631.00 4275 20240328 -61.80 1570 20241115 4.01 4275 -61.80 20240328 1570 4.01 20241115 4275 -61.80 20240328 1570 4.01 20241115 1.77 N 391710 100 41 억 20445 N N 0 N 00 N
12 20241122 141225 57 100.00 KOSDAQ 기계.장비 N N N N N 1645 16 2 0.98 103102484 62760 125.43 1630 1663 1629 2115 1141 1629 1642.81 0.05 0 24953 1705 1666 1641 1602 1577 1654 1590 42 486 100 1170 1 1 41503222 683 29.38 2.61 12 0.15 56.00 631.00 4275 20240328 -61.52 1570 20241115 4.78 4275 -61.52 20240328 1570 4.78 20241115 4275 -61.52 20240328 1570 4.78 20241115 1.77 N 391710 100 41 억 20445 N N 0 N 00 N