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
417970/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
20241125,161328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8990,100,2,1.12,75494660,8459,4.99,8930,9000,8850,11550,6230,8890,8924.61,0.55,0,-758,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,575,53.83,0.93,12,0.13,167.00,9618.00,20900,20240126,-56.99,8360,20241114,7.54,20900,-56.99,20240126,8360,7.54,20241114,20900,-56.99,20240126,8360,7.54,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,151356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8970,80,2,0.90,71131170,7973,4.71,8930,8970,8850,11550,6230,8890,8921.51,0.55,0,-786,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,574,53.71,0.93,12,0.12,167.00,9618.00,20900,20240126,-57.08,8360,20241114,7.30,20900,-57.08,20240126,8360,7.30,20241114,20900,-57.08,20240126,8360,7.30,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,141352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,-30,5,-0.34,58013390,6502,3.84,8930,8970,8850,11550,6230,8890,8922.39,0.55,0,-700,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,567,53.05,0.92,12,0.10,167.00,9618.00,20900,20240126,-57.61,8360,20241114,5.98,20900,-57.61,20240126,8360,5.98,20241114,20900,-57.61,20240126,8360,5.98,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,131341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8970,80,2,0.90,55486740,6218,3.67,8930,8970,8850,11550,6230,8890,8923.57,0.55,0,-736,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,574,53.71,0.93,12,0.10,167.00,9618.00,20900,20240126,-57.08,8360,20241114,7.30,20900,-57.08,20240126,8360,7.30,20241114,20900,-57.08,20240126,8360,7.30,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,121358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8910,20,2,0.22,22973330,2582,1.52,8930,8960,8850,11550,6230,8890,8897.49,0.55,0,-345,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,570,53.35,0.93,12,0.04,167.00,9618.00,20900,20240126,-57.37,8360,20241114,6.58,20900,-57.37,20240126,8360,6.58,20241114,20900,-57.37,20240126,8360,6.58,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,111352,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8890,0,3,0.00,17816070,2001,1.18,8930,8960,8850,11550,6230,8890,8903.58,0.55,0,-166,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,569,53.23,0.92,12,0.03,167.00,9618.00,20900,20240126,-57.46,8360,20241114,6.34,20900,-57.46,20240126,8360,6.34,20241114,20900,-57.46,20240126,8360,6.34,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,101337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8910,20,2,0.22,12363300,1387,0.82,8930,8960,8890,11550,6230,8890,8913.70,0.55,0,96,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,570,53.35,0.93,12,0.02,167.00,9618.00,20900,20240126,-57.37,8360,20241114,6.58,20900,-57.37,20240126,8360,6.58,20241114,20900,-57.37,20240126,8360,6.58,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241125,091335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8910,20,2,0.22,5576960,625,0.37,8930,8960,8890,11550,6230,8890,8923.14,0.55,0,106,10690,9790,9290,8390,7890,9540,8140,32,2660,500,5860,10,1,6396700,570,53.35,0.93,12,0.01,167.00,9618.00,20900,20240126,-57.37,8360,20241114,6.58,20900,-57.37,20240126,8360,6.58,20241114,20900,-57.37,20240126,8360,6.58,20241114,2.60,N,417970,500,31 억,,35228,N,N,0,N,00,N
20241122,161221,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8890,-360,5,-3.89,1611308870,169111,2471.30,9270,10190,8790,12020,6480,9250,9528.25,0.47,0,5132,9463,9356,9273,9166,9083,9315,9125,32,2770,500,6100,10,1,6396700,569,53.23,0.92,12,2.64,167.00,9618.00,20900,20240126,-57.46,8360,20241114,6.34,20900,-57.46,20240126,8360,6.34,20241114,20900,-57.46,20240126,8360,6.34,20241114,2.60,N,417970,500,31 억,,30329,N,N,0,N,00,N
20241122,151237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8980,-270,5,-2.92,1575018410,165032,2411.69,9270,10190,8790,12020,6480,9250,9543.72,0.47,0,6303,9463,9356,9273,9166,9083,9315,9125,32,2770,500,6100,10,1,6396700,574,53.77,0.93,12,2.58,167.00,9618.00,20900,20240126,-57.03,8360,20241114,7.42,20900,-57.03,20240126,8360,7.42,20241114,20900,-57.03,20240126,8360,7.42,20241114,2.60,N,417970,500,31 억,,30329,N,N,0,N,00,N
20241122,141239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9280,30,2,0.32,1278048800,131924,1927.87,9270,10190,9130,12020,6480,9250,9687.77,0.47,0,-696,9463,9356,9273,9166,9083,9315,9125,32,2770,500,6100,10,1,6396700,594,55.57,0.96,12,2.06,167.00,9618.00,20900,20240126,-55.60,8360,20241114,11.00,20900,-55.60,20240126,8360,11.00,20241114,20900,-55.60,20240126,8360,11.00,20241114,2.60,N,417970,500,31 억,,30329,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 161328 57 100.00 KOSDAQ 기계.장비 N N N N N 8990 100 2 1.12 75494660 8459 4.99 8930 9000 8850 11550 6230 8890 8924.61 0.55 0 -758 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 575 53.83 0.93 12 0.13 167.00 9618.00 20900 20240126 -56.99 8360 20241114 7.54 20900 -56.99 20240126 8360 7.54 20241114 20900 -56.99 20240126 8360 7.54 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
3 20241125 151356 57 100.00 KOSDAQ 기계.장비 N N N N N 8970 80 2 0.90 71131170 7973 4.71 8930 8970 8850 11550 6230 8890 8921.51 0.55 0 -786 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 574 53.71 0.93 12 0.12 167.00 9618.00 20900 20240126 -57.08 8360 20241114 7.30 20900 -57.08 20240126 8360 7.30 20241114 20900 -57.08 20240126 8360 7.30 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
4 20241125 141352 57 100.00 KOSDAQ 기계.장비 N N N N N 8860 -30 5 -0.34 58013390 6502 3.84 8930 8970 8850 11550 6230 8890 8922.39 0.55 0 -700 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 567 53.05 0.92 12 0.10 167.00 9618.00 20900 20240126 -57.61 8360 20241114 5.98 20900 -57.61 20240126 8360 5.98 20241114 20900 -57.61 20240126 8360 5.98 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
5 20241125 131341 57 100.00 KOSDAQ 기계.장비 N N N N N 8970 80 2 0.90 55486740 6218 3.67 8930 8970 8850 11550 6230 8890 8923.57 0.55 0 -736 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 574 53.71 0.93 12 0.10 167.00 9618.00 20900 20240126 -57.08 8360 20241114 7.30 20900 -57.08 20240126 8360 7.30 20241114 20900 -57.08 20240126 8360 7.30 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
6 20241125 121358 57 100.00 KOSDAQ 기계.장비 N N N N N 8910 20 2 0.22 22973330 2582 1.52 8930 8960 8850 11550 6230 8890 8897.49 0.55 0 -345 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 570 53.35 0.93 12 0.04 167.00 9618.00 20900 20240126 -57.37 8360 20241114 6.58 20900 -57.37 20240126 8360 6.58 20241114 20900 -57.37 20240126 8360 6.58 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
7 20241125 111352 57 100.00 KOSDAQ 기계.장비 N N N N N 8890 0 3 0.00 17816070 2001 1.18 8930 8960 8850 11550 6230 8890 8903.58 0.55 0 -166 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 569 53.23 0.92 12 0.03 167.00 9618.00 20900 20240126 -57.46 8360 20241114 6.34 20900 -57.46 20240126 8360 6.34 20241114 20900 -57.46 20240126 8360 6.34 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
8 20241125 101337 57 100.00 KOSDAQ 기계.장비 N N N N N 8910 20 2 0.22 12363300 1387 0.82 8930 8960 8890 11550 6230 8890 8913.70 0.55 0 96 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 570 53.35 0.93 12 0.02 167.00 9618.00 20900 20240126 -57.37 8360 20241114 6.58 20900 -57.37 20240126 8360 6.58 20241114 20900 -57.37 20240126 8360 6.58 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
9 20241125 091335 57 100.00 KOSDAQ 기계.장비 N N N N N 8910 20 2 0.22 5576960 625 0.37 8930 8960 8890 11550 6230 8890 8923.14 0.55 0 106 10690 9790 9290 8390 7890 9540 8140 32 2660 500 5860 10 1 6396700 570 53.35 0.93 12 0.01 167.00 9618.00 20900 20240126 -57.37 8360 20241114 6.58 20900 -57.37 20240126 8360 6.58 20241114 20900 -57.37 20240126 8360 6.58 20241114 2.60 N 417970 500 31 억 35228 N N 0 N 00 N
10 20241122 161221 57 100.00 KOSDAQ 기계.장비 N N N N N 8890 -360 5 -3.89 1611308870 169111 2471.30 9270 10190 8790 12020 6480 9250 9528.25 0.47 0 5132 9463 9356 9273 9166 9083 9315 9125 32 2770 500 6100 10 1 6396700 569 53.23 0.92 12 2.64 167.00 9618.00 20900 20240126 -57.46 8360 20241114 6.34 20900 -57.46 20240126 8360 6.34 20241114 20900 -57.46 20240126 8360 6.34 20241114 2.60 N 417970 500 31 억 30329 N N 0 N 00 N
11 20241122 151237 57 100.00 KOSDAQ 기계.장비 N N N N N 8980 -270 5 -2.92 1575018410 165032 2411.69 9270 10190 8790 12020 6480 9250 9543.72 0.47 0 6303 9463 9356 9273 9166 9083 9315 9125 32 2770 500 6100 10 1 6396700 574 53.77 0.93 12 2.58 167.00 9618.00 20900 20240126 -57.03 8360 20241114 7.42 20900 -57.03 20240126 8360 7.42 20241114 20900 -57.03 20240126 8360 7.42 20241114 2.60 N 417970 500 31 억 30329 N N 0 N 00 N
12 20241122 141239 57 100.00 KOSDAQ 기계.장비 N N N N N 9280 30 2 0.32 1278048800 131924 1927.87 9270 10190 9130 12020 6480 9250 9687.77 0.47 0 -696 9463 9356 9273 9166 9083 9315 9125 32 2770 500 6100 10 1 6396700 594 55.57 0.96 12 2.06 167.00 9618.00 20900 20240126 -55.60 8360 20241114 11.00 20900 -55.60 20240126 8360 11.00 20241114 20900 -55.60 20240126 8360 11.00 20241114 2.60 N 417970 500 31 억 30329 N N 0 N 00 N