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
256150/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
20241125,161108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,0,3,0.00,57322600,8960,289.13,6380,6460,6350,8340,4500,6420,6397.61,0.40,0,-152,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,539,10.09,0.88,12,0.11,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,151132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,0,3,0.00,57110930,8927,288.06,6380,6460,6350,8340,4500,6420,6397.55,0.40,0,-133,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,539,10.09,0.88,12,0.11,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,141128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6370,-50,5,-0.78,55598230,8691,280.45,6380,6460,6350,8340,4500,6420,6397.22,0.40,0,16,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,535,10.02,0.88,12,0.10,636.00,7268.00,7820,20240122,-18.54,6330,20241120,0.63,7820,-18.54,20240122,6330,0.63,20241120,7820,-18.54,20240122,6330,0.63,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,131120,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,0,3,0.00,33278580,5190,167.47,6380,6460,6360,8340,4500,6420,6412.06,0.40,0,33,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,539,10.09,0.88,12,0.06,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,121134,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-30,5,-0.47,17169760,2678,86.41,6380,6460,6360,8340,4500,6420,6411.41,0.40,0,-186,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,536,10.05,0.88,12,0.03,636.00,7268.00,7820,20240122,-18.29,6330,20241120,0.95,7820,-18.29,20240122,6330,0.95,20241120,7820,-18.29,20240122,6330,0.95,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,111127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-10,5,-0.16,11214030,1748,56.41,6380,6460,6360,8340,4500,6420,6415.35,0.40,0,-186,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,538,10.08,0.88,12,0.02,636.00,7268.00,7820,20240122,-18.03,6330,20241120,1.26,7820,-18.03,20240122,6330,1.26,20241120,7820,-18.03,20240122,6330,1.26,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,101112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,20,2,0.31,4903300,765,24.69,6380,6460,6360,8340,4500,6420,6409.54,0.40,0,-43,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,541,10.13,0.89,12,0.01,636.00,7268.00,7820,20240122,-17.65,6330,20241120,1.74,7820,-17.65,20240122,6330,1.74,20241120,7820,-17.65,20240122,6330,1.74,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241125,091115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6460,40,2,0.62,2374350,372,12.00,6380,6460,6360,8340,4500,6420,6382.66,0.40,0,-21,6466,6442,6406,6382,6346,6455,6395,42,1920,500,4750,10,1,8395000,542,10.16,0.89,12,0.00,636.00,7268.00,7820,20240122,-17.39,6330,20241120,2.05,7820,-17.39,20240122,6330,2.05,20241120,7820,-17.39,20240122,6330,2.05,20241120,0.53,N,256150,500,41 억,,33557,N,N,0,N,00,N
20241122,161013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6420,20,2,0.31,19797930,3099,47.64,6370,6430,6370,8320,4480,6400,6388.48,0.40,0,365,6546,6472,6426,6352,6306,6450,6330,42,1920,500,4730,10,1,8395000,539,10.09,0.88,12,0.04,636.00,7268.00,7820,20240122,-17.90,6330,20241120,1.42,7820,-17.90,20240122,6330,1.42,20241120,7820,-17.90,20240122,6330,1.42,20241120,0.53,N,256150,500,41 억,,33192,N,N,0,N,00,N
20241122,151026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,10,2,0.16,19394060,3036,46.67,6370,6430,6370,8320,4480,6400,6388.03,0.40,0,371,6546,6472,6426,6352,6306,6450,6330,42,1920,500,4730,10,1,8395000,538,10.08,0.88,12,0.04,636.00,7268.00,7820,20240122,-18.03,6330,20241120,1.26,7820,-18.03,20240122,6330,1.26,20241120,7820,-18.03,20240122,6330,1.26,20241120,0.53,N,256150,500,41 억,,33192,N,N,0,N,00,N
20241122,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,0,3,0.00,18381340,2878,44.24,6370,6430,6370,8320,4480,6400,6386.85,0.40,0,371,6546,6472,6426,6352,6306,6450,6330,42,1920,500,4730,10,1,8395000,537,10.06,0.88,12,0.03,636.00,7268.00,7820,20240122,-18.16,6330,20241120,1.11,7820,-18.16,20240122,6330,1.11,20241120,7820,-18.16,20240122,6330,1.11,20241120,0.53,N,256150,500,41 억,,33192,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 161108 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 0 3 0.00 57322600 8960 289.13 6380 6460 6350 8340 4500 6420 6397.61 0.40 0 -152 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 539 10.09 0.88 12 0.11 636.00 7268.00 7820 20240122 -17.90 6330 20241120 1.42 7820 -17.90 20240122 6330 1.42 20241120 7820 -17.90 20240122 6330 1.42 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
3 20241125 151132 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 0 3 0.00 57110930 8927 288.06 6380 6460 6350 8340 4500 6420 6397.55 0.40 0 -133 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 539 10.09 0.88 12 0.11 636.00 7268.00 7820 20240122 -17.90 6330 20241120 1.42 7820 -17.90 20240122 6330 1.42 20241120 7820 -17.90 20240122 6330 1.42 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
4 20241125 141128 57 100.00 KOSDAQ 기계.장비 N N N N N 6370 -50 5 -0.78 55598230 8691 280.45 6380 6460 6350 8340 4500 6420 6397.22 0.40 0 16 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 535 10.02 0.88 12 0.10 636.00 7268.00 7820 20240122 -18.54 6330 20241120 0.63 7820 -18.54 20240122 6330 0.63 20241120 7820 -18.54 20240122 6330 0.63 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
5 20241125 131120 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 0 3 0.00 33278580 5190 167.47 6380 6460 6360 8340 4500 6420 6412.06 0.40 0 33 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 539 10.09 0.88 12 0.06 636.00 7268.00 7820 20240122 -17.90 6330 20241120 1.42 7820 -17.90 20240122 6330 1.42 20241120 7820 -17.90 20240122 6330 1.42 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
6 20241125 121134 57 100.00 KOSDAQ 기계.장비 N N N N N 6390 -30 5 -0.47 17169760 2678 86.41 6380 6460 6360 8340 4500 6420 6411.41 0.40 0 -186 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 536 10.05 0.88 12 0.03 636.00 7268.00 7820 20240122 -18.29 6330 20241120 0.95 7820 -18.29 20240122 6330 0.95 20241120 7820 -18.29 20240122 6330 0.95 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
7 20241125 111127 57 100.00 KOSDAQ 기계.장비 N N N N N 6410 -10 5 -0.16 11214030 1748 56.41 6380 6460 6360 8340 4500 6420 6415.35 0.40 0 -186 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 538 10.08 0.88 12 0.02 636.00 7268.00 7820 20240122 -18.03 6330 20241120 1.26 7820 -18.03 20240122 6330 1.26 20241120 7820 -18.03 20240122 6330 1.26 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
8 20241125 101112 57 100.00 KOSDAQ 기계.장비 N N N N N 6440 20 2 0.31 4903300 765 24.69 6380 6460 6360 8340 4500 6420 6409.54 0.40 0 -43 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 541 10.13 0.89 12 0.01 636.00 7268.00 7820 20240122 -17.65 6330 20241120 1.74 7820 -17.65 20240122 6330 1.74 20241120 7820 -17.65 20240122 6330 1.74 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
9 20241125 091115 57 100.00 KOSDAQ 기계.장비 N N N N N 6460 40 2 0.62 2374350 372 12.00 6380 6460 6360 8340 4500 6420 6382.66 0.40 0 -21 6466 6442 6406 6382 6346 6455 6395 42 1920 500 4750 10 1 8395000 542 10.16 0.89 12 0.00 636.00 7268.00 7820 20240122 -17.39 6330 20241120 2.05 7820 -17.39 20240122 6330 2.05 20241120 7820 -17.39 20240122 6330 2.05 20241120 0.53 N 256150 500 41 억 33557 N N 0 N 00 N
10 20241122 161013 57 100.00 KOSDAQ 기계.장비 N N N N N 6420 20 2 0.31 19797930 3099 47.64 6370 6430 6370 8320 4480 6400 6388.48 0.40 0 365 6546 6472 6426 6352 6306 6450 6330 42 1920 500 4730 10 1 8395000 539 10.09 0.88 12 0.04 636.00 7268.00 7820 20240122 -17.90 6330 20241120 1.42 7820 -17.90 20240122 6330 1.42 20241120 7820 -17.90 20240122 6330 1.42 20241120 0.53 N 256150 500 41 억 33192 N N 0 N 00 N
11 20241122 151026 57 100.00 KOSDAQ 기계.장비 N N N N N 6410 10 2 0.16 19394060 3036 46.67 6370 6430 6370 8320 4480 6400 6388.03 0.40 0 371 6546 6472 6426 6352 6306 6450 6330 42 1920 500 4730 10 1 8395000 538 10.08 0.88 12 0.04 636.00 7268.00 7820 20240122 -18.03 6330 20241120 1.26 7820 -18.03 20240122 6330 1.26 20241120 7820 -18.03 20240122 6330 1.26 20241120 0.53 N 256150 500 41 억 33192 N N 0 N 00 N
12 20241122 141029 57 100.00 KOSDAQ 기계.장비 N N N N N 6400 0 3 0.00 18381340 2878 44.24 6370 6430 6370 8320 4480 6400 6386.85 0.40 0 371 6546 6472 6426 6352 6306 6450 6330 42 1920 500 4730 10 1 8395000 537 10.06 0.88 12 0.03 636.00 7268.00 7820 20240122 -18.16 6330 20241120 1.11 7820 -18.16 20240122 6330 1.11 20241120 7820 -18.16 20240122 6330 1.11 20241120 0.53 N 256150 500 41 억 33192 N N 0 N 00 N