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
396470/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
20241125,161316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,310,2,4.48,991964540,137044,144.66,7100,7500,7100,8990,4850,6920,7238.33,0.65,0,45618,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1165,42.03,1.92,12,0.85,172.00,3765.00,18290,20240626,-60.47,6750,20241115,7.11,18290,-60.47,20240626,6750,7.11,20241115,18290,-60.47,20240626,6750,7.11,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,151343,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,280,2,4.05,923940260,127634,134.73,7100,7500,7100,8990,4850,6920,7238.98,0.65,0,43268,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1161,41.86,1.91,12,0.79,172.00,3765.00,18290,20240626,-60.63,6750,20241115,6.67,18290,-60.63,20240626,6750,6.67,20241115,18290,-60.63,20240626,6750,6.67,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,141339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,320,2,4.62,846106770,116851,123.35,7100,7500,7100,8990,4850,6920,7240.90,0.65,0,35317,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1167,42.09,1.92,12,0.72,172.00,3765.00,18290,20240626,-60.42,6750,20241115,7.26,18290,-60.42,20240626,6750,7.26,20241115,18290,-60.42,20240626,6750,7.26,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,131329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,320,2,4.62,782154280,108005,114.01,7100,7500,7100,8990,4850,6920,7241.83,0.65,0,32837,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1167,42.09,1.92,12,0.67,172.00,3765.00,18290,20240626,-60.42,6750,20241115,7.26,18290,-60.42,20240626,6750,7.26,20241115,18290,-60.42,20240626,6750,7.26,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,121345,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,310,2,4.48,713558200,98535,104.01,7100,7500,7100,8990,4850,6920,7241.67,0.65,0,27892,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1165,42.03,1.92,12,0.61,172.00,3765.00,18290,20240626,-60.47,6750,20241115,7.11,18290,-60.47,20240626,6750,7.11,20241115,18290,-60.47,20240626,6750,7.11,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,111339,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,340,2,4.91,618899000,85464,90.21,7100,7500,7100,8990,4850,6920,7241.63,0.65,0,22431,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1170,42.21,1.93,12,0.53,172.00,3765.00,18290,20240626,-60.31,6750,20241115,7.56,18290,-60.31,20240626,6750,7.56,20241115,18290,-60.31,20240626,6750,7.56,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,101323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,250,2,3.61,485820850,67023,70.75,7100,7500,7100,8990,4850,6920,7248.57,0.65,0,23231,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1156,41.69,1.90,12,0.42,172.00,3765.00,18290,20240626,-60.80,6750,20241115,6.22,18290,-60.80,20240626,6750,6.22,20241115,18290,-60.80,20240626,6750,6.22,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241125,091323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,360,2,5.20,312670510,42968,45.36,7100,7500,7100,8990,4850,6920,7276.82,0.65,0,19241,7313,7116,7013,6816,6713,7215,6915,16,2070,100,4290,10,1,16120000,1174,42.33,1.93,12,0.27,172.00,3765.00,18290,20240626,-60.20,6750,20241115,7.85,18290,-60.20,20240626,6750,7.85,20241115,18290,-60.20,20240626,6750,7.85,20241115,4.04,N,396470,100,16 억,,105030,N,N,0,N,00,N
20241122,161210,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,-10,5,-0.14,655577630,92919,99.68,6910,7210,6910,9000,4860,6930,7055.89,0.55,0,16891,7190,7060,6990,6860,6790,7025,6825,16,2070,100,4290,10,1,16120000,1116,40.23,1.84,12,0.58,172.00,3765.00,18290,20240626,-62.17,6750,20241115,2.52,18290,-62.17,20240626,6750,2.52,20241115,18290,-62.17,20240626,6750,2.52,20241115,4.00,N,396470,100,16 억,,88272,N,N,0,N,00,N
20241122,151226,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,10,2,0.14,630579090,89308,95.80,6910,7210,6910,9000,4860,6930,7060.72,0.55,0,17605,7190,7060,6990,6860,6790,7025,6825,16,2070,100,4290,10,1,16120000,1119,40.35,1.84,12,0.55,172.00,3765.00,18290,20240626,-62.06,6750,20241115,2.81,18290,-62.06,20240626,6750,2.81,20241115,18290,-62.06,20240626,6750,2.81,20241115,4.00,N,396470,100,16 억,,88272,N,N,0,N,00,N
20241122,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,50,2,0.72,547733550,77409,83.04,6910,7210,6910,9000,4860,6930,7075.84,0.55,0,14147,7190,7060,6990,6860,6790,7025,6825,16,2070,100,4290,10,1,16120000,1125,40.58,1.85,12,0.48,172.00,3765.00,18290,20240626,-61.84,6750,20241115,3.41,18290,-61.84,20240626,6750,3.41,20241115,18290,-61.84,20240626,6750,3.41,20241115,4.00,N,396470,100,16 억,,88272,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 161316 57 100.00 KOSDAQ 기계.장비 N N N N N 7230 310 2 4.48 991964540 137044 144.66 7100 7500 7100 8990 4850 6920 7238.33 0.65 0 45618 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1165 42.03 1.92 12 0.85 172.00 3765.00 18290 20240626 -60.47 6750 20241115 7.11 18290 -60.47 20240626 6750 7.11 20241115 18290 -60.47 20240626 6750 7.11 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
3 20241125 151343 57 100.00 KOSDAQ 기계.장비 N N N N N 7200 280 2 4.05 923940260 127634 134.73 7100 7500 7100 8990 4850 6920 7238.98 0.65 0 43268 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1161 41.86 1.91 12 0.79 172.00 3765.00 18290 20240626 -60.63 6750 20241115 6.67 18290 -60.63 20240626 6750 6.67 20241115 18290 -60.63 20240626 6750 6.67 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
4 20241125 141339 57 100.00 KOSDAQ 기계.장비 N N N N N 7240 320 2 4.62 846106770 116851 123.35 7100 7500 7100 8990 4850 6920 7240.90 0.65 0 35317 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1167 42.09 1.92 12 0.72 172.00 3765.00 18290 20240626 -60.42 6750 20241115 7.26 18290 -60.42 20240626 6750 7.26 20241115 18290 -60.42 20240626 6750 7.26 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
5 20241125 131329 57 100.00 KOSDAQ 기계.장비 N N N N N 7240 320 2 4.62 782154280 108005 114.01 7100 7500 7100 8990 4850 6920 7241.83 0.65 0 32837 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1167 42.09 1.92 12 0.67 172.00 3765.00 18290 20240626 -60.42 6750 20241115 7.26 18290 -60.42 20240626 6750 7.26 20241115 18290 -60.42 20240626 6750 7.26 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
6 20241125 121345 57 100.00 KOSDAQ 기계.장비 N N N N N 7230 310 2 4.48 713558200 98535 104.01 7100 7500 7100 8990 4850 6920 7241.67 0.65 0 27892 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1165 42.03 1.92 12 0.61 172.00 3765.00 18290 20240626 -60.47 6750 20241115 7.11 18290 -60.47 20240626 6750 7.11 20241115 18290 -60.47 20240626 6750 7.11 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
7 20241125 111339 57 100.00 KOSDAQ 기계.장비 N N N N N 7260 340 2 4.91 618899000 85464 90.21 7100 7500 7100 8990 4850 6920 7241.63 0.65 0 22431 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1170 42.21 1.93 12 0.53 172.00 3765.00 18290 20240626 -60.31 6750 20241115 7.56 18290 -60.31 20240626 6750 7.56 20241115 18290 -60.31 20240626 6750 7.56 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
8 20241125 101323 57 100.00 KOSDAQ 기계.장비 N N N N N 7170 250 2 3.61 485820850 67023 70.75 7100 7500 7100 8990 4850 6920 7248.57 0.65 0 23231 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1156 41.69 1.90 12 0.42 172.00 3765.00 18290 20240626 -60.80 6750 20241115 6.22 18290 -60.80 20240626 6750 6.22 20241115 18290 -60.80 20240626 6750 6.22 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
9 20241125 091323 57 100.00 KOSDAQ 기계.장비 N N N N N 7280 360 2 5.20 312670510 42968 45.36 7100 7500 7100 8990 4850 6920 7276.82 0.65 0 19241 7313 7116 7013 6816 6713 7215 6915 16 2070 100 4290 10 1 16120000 1174 42.33 1.93 12 0.27 172.00 3765.00 18290 20240626 -60.20 6750 20241115 7.85 18290 -60.20 20240626 6750 7.85 20241115 18290 -60.20 20240626 6750 7.85 20241115 4.04 N 396470 100 16 억 105030 N N 0 N 00 N
10 20241122 161210 57 100.00 KOSDAQ 기계.장비 N N N N N 6920 -10 5 -0.14 655577630 92919 99.68 6910 7210 6910 9000 4860 6930 7055.89 0.55 0 16891 7190 7060 6990 6860 6790 7025 6825 16 2070 100 4290 10 1 16120000 1116 40.23 1.84 12 0.58 172.00 3765.00 18290 20240626 -62.17 6750 20241115 2.52 18290 -62.17 20240626 6750 2.52 20241115 18290 -62.17 20240626 6750 2.52 20241115 4.00 N 396470 100 16 억 88272 N N 0 N 00 N
11 20241122 151226 57 100.00 KOSDAQ 기계.장비 N N N N N 6940 10 2 0.14 630579090 89308 95.80 6910 7210 6910 9000 4860 6930 7060.72 0.55 0 17605 7190 7060 6990 6860 6790 7025 6825 16 2070 100 4290 10 1 16120000 1119 40.35 1.84 12 0.55 172.00 3765.00 18290 20240626 -62.06 6750 20241115 2.81 18290 -62.06 20240626 6750 2.81 20241115 18290 -62.06 20240626 6750 2.81 20241115 4.00 N 396470 100 16 억 88272 N N 0 N 00 N
12 20241122 141227 57 100.00 KOSDAQ 기계.장비 N N N N N 6980 50 2 0.72 547733550 77409 83.04 6910 7210 6910 9000 4860 6930 7075.84 0.55 0 14147 7190 7060 6990 6860 6790 7025 6825 16 2070 100 4290 10 1 16120000 1125 40.58 1.85 12 0.48 172.00 3765.00 18290 20240626 -61.84 6750 20241115 3.41 18290 -61.84 20240626 6750 3.41 20241115 18290 -61.84 20240626 6750 3.41 20241115 4.00 N 396470 100 16 억 88272 N N 0 N 00 N