ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056080/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
20241118,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-40,5,-0.62,5427848400,851915,10.39,6450,6500,6290,8410,4530,6470,6370.88,13.02,0,-103995,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2412,-46.59,6.20,12,2.27,-138.00,1037.00,13440,20231129,-52.16,5030,20241113,27.83,12350,-47.94,20240112,5030,27.83,20241113,13440,-52.16,20231129,5030,27.83,20241113,0.30,N,056080,500,187 억,,4883312,N,N,318,N,00,N
20241118,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-110,5,-1.70,4879307170,766269,9.35,6450,6500,6290,8410,4530,6470,6367.47,13.02,0,-81431,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2386,-46.09,6.13,12,2.04,-138.00,1037.00,13440,20231129,-52.68,5030,20241113,26.44,12350,-48.50,20240112,5030,26.44,20241113,13440,-52.68,20231129,5030,26.44,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,140528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,-150,5,-2.32,4180336790,655835,8.00,6450,6500,6290,8410,4530,6470,6373.90,13.02,0,-51555,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2371,-45.80,6.09,12,1.75,-138.00,1037.00,13440,20231129,-52.98,5030,20241113,25.65,12350,-48.83,20240112,5030,25.65,20241113,13440,-52.98,20231129,5030,25.65,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,130526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-140,5,-2.16,3936739910,617253,7.53,6450,6500,6290,8410,4530,6470,6377.67,13.02,0,-48683,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2375,-45.87,6.10,12,1.65,-138.00,1037.00,13440,20231129,-52.90,5030,20241113,25.84,12350,-48.74,20240112,5030,25.84,20241113,13440,-52.90,20231129,5030,25.84,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,120529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-120,5,-1.85,3455127460,540977,6.60,6450,6500,6300,8410,4530,6470,6386.66,13.02,0,-25134,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2382,-46.01,6.12,12,1.44,-138.00,1037.00,13440,20231129,-52.75,5030,20241113,26.24,12350,-48.58,20240112,5030,26.24,20241113,13440,-52.75,20231129,5030,26.24,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-120,5,-1.85,2975355030,465790,5.68,6450,6500,6300,8410,4530,6470,6387.56,13.02,0,3534,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2382,-46.01,6.12,12,1.24,-138.00,1037.00,13440,20231129,-52.75,5030,20241113,26.24,12350,-48.58,20240112,5030,26.24,20241113,13440,-52.75,20231129,5030,26.24,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,100524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-110,5,-1.70,2551332630,399200,4.87,6450,6500,6300,8410,4530,6470,6390.89,13.02,0,17605,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2386,-46.09,6.13,12,1.06,-138.00,1037.00,13440,20231129,-52.68,5030,20241113,26.44,12350,-48.50,20240112,5030,26.44,20241113,13440,-52.68,20231129,5030,26.44,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241118,090522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6350,-120,5,-1.85,684375450,106929,1.30,6450,6460,6350,8410,4530,6470,6399.55,13.02,0,-7067,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2382,-46.01,6.12,12,0.29,-138.00,1037.00,13440,20231129,-52.75,5030,20241113,26.24,12350,-48.58,20240112,5030,26.24,20241113,13440,-52.75,20231129,5030,26.24,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N
20241115,160539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,770,2,13.51,52745371640,8160802,774.73,5840,6860,5780,7410,3990,5700,6463.26,12.77,0,91314,6206,5952,5726,5472,5246,5840,5360,188,1710,500,3640,10,1,37512152,2427,-46.88,6.24,12,21.76,-138.00,1037.00,13440,20231129,-51.86,5030,20241113,28.63,12350,-47.61,20240112,5030,28.63,20241113,13440,-51.86,20231129,5030,28.63,20241113,0.19,N,056080,500,187 억,,4791373,N,N,10,N,00,N
20241115,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,640,2,11.23,51068200830,7899682,749.94,5840,6860,5780,7410,3990,5700,6464.59,12.77,0,55648,6206,5952,5726,5472,5246,5840,5360,188,1710,500,3640,10,1,37512152,2378,-45.94,6.11,12,21.06,-138.00,1037.00,13440,20231129,-52.83,5030,20241113,26.04,12350,-48.66,20240112,5030,26.04,20241113,13440,-52.83,20231129,5030,26.04,20241113,0.19,N,056080,500,187 억,,4791373,N,N,194,N,00,N
20241115,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6340,640,2,11.23,49777579590,7695768,730.58,5840,6860,5780,7410,3990,5700,6468.18,12.77,0,-3050,6206,5952,5726,5472,5246,5840,5360,188,1710,500,3640,10,1,37512152,2378,-45.94,6.11,12,20.52,-138.00,1037.00,13440,20231129,-52.83,5030,20241113,26.04,12350,-48.66,20240112,5030,26.04,20241113,13440,-52.83,20231129,5030,26.04,20241113,0.19,N,056080,500,187 억,,4791373,N,N,194,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 20241118 160524 57 100.00 KOSDAQ 기계.장비 N N N N N 6430 -40 5 -0.62 5427848400 851915 10.39 6450 6500 6290 8410 4530 6470 6370.88 13.02 0 -103995 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2412 -46.59 6.20 12 2.27 -138.00 1037.00 13440 20231129 -52.16 5030 20241113 27.83 12350 -47.94 20240112 5030 27.83 20241113 13440 -52.16 20231129 5030 27.83 20241113 0.30 N 056080 500 187 억 4883312 N N 318 N 00 N
3 20241118 150527 57 100.00 KOSDAQ 기계.장비 N N N N N 6360 -110 5 -1.70 4879307170 766269 9.35 6450 6500 6290 8410 4530 6470 6367.47 13.02 0 -81431 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2386 -46.09 6.13 12 2.04 -138.00 1037.00 13440 20231129 -52.68 5030 20241113 26.44 12350 -48.50 20240112 5030 26.44 20241113 13440 -52.68 20231129 5030 26.44 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
4 20241118 140528 57 100.00 KOSDAQ 기계.장비 N N N N N 6320 -150 5 -2.32 4180336790 655835 8.00 6450 6500 6290 8410 4530 6470 6373.90 13.02 0 -51555 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2371 -45.80 6.09 12 1.75 -138.00 1037.00 13440 20231129 -52.98 5030 20241113 25.65 12350 -48.83 20240112 5030 25.65 20241113 13440 -52.98 20231129 5030 25.65 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
5 20241118 130526 57 100.00 KOSDAQ 기계.장비 N N N N N 6330 -140 5 -2.16 3936739910 617253 7.53 6450 6500 6290 8410 4530 6470 6377.67 13.02 0 -48683 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2375 -45.87 6.10 12 1.65 -138.00 1037.00 13440 20231129 -52.90 5030 20241113 25.84 12350 -48.74 20240112 5030 25.84 20241113 13440 -52.90 20231129 5030 25.84 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
6 20241118 120529 57 100.00 KOSDAQ 기계.장비 N N N N N 6350 -120 5 -1.85 3455127460 540977 6.60 6450 6500 6300 8410 4530 6470 6386.66 13.02 0 -25134 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2382 -46.01 6.12 12 1.44 -138.00 1037.00 13440 20231129 -52.75 5030 20241113 26.24 12350 -48.58 20240112 5030 26.24 20241113 13440 -52.75 20231129 5030 26.24 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
7 20241118 110527 57 100.00 KOSDAQ 기계.장비 N N N N N 6350 -120 5 -1.85 2975355030 465790 5.68 6450 6500 6300 8410 4530 6470 6387.56 13.02 0 3534 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2382 -46.01 6.12 12 1.24 -138.00 1037.00 13440 20231129 -52.75 5030 20241113 26.24 12350 -48.58 20240112 5030 26.24 20241113 13440 -52.75 20231129 5030 26.24 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
8 20241118 100524 57 100.00 KOSDAQ 기계.장비 N N N N N 6360 -110 5 -1.70 2551332630 399200 4.87 6450 6500 6300 8410 4530 6470 6390.89 13.02 0 17605 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2386 -46.09 6.13 12 1.06 -138.00 1037.00 13440 20231129 -52.68 5030 20241113 26.44 12350 -48.50 20240112 5030 26.44 20241113 13440 -52.68 20231129 5030 26.44 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
9 20241118 090522 57 100.00 KOSDAQ 기계.장비 N N N N N 6350 -120 5 -1.85 684375450 106929 1.30 6450 6460 6350 8410 4530 6470 6399.55 13.02 0 -7067 7450 6960 6370 5880 5290 7205 6125 188 1940 500 4140 10 1 37512152 2382 -46.01 6.12 12 0.29 -138.00 1037.00 13440 20231129 -52.75 5030 20241113 26.24 12350 -48.58 20240112 5030 26.24 20241113 13440 -52.75 20231129 5030 26.24 20241113 0.30 N 056080 500 187 억 4883312 N N 10 N 00 N
10 20241115 160539 57 100.00 KOSDAQ 기계.장비 N N N N N 6470 770 2 13.51 52745371640 8160802 774.73 5840 6860 5780 7410 3990 5700 6463.26 12.77 0 91314 6206 5952 5726 5472 5246 5840 5360 188 1710 500 3640 10 1 37512152 2427 -46.88 6.24 12 21.76 -138.00 1037.00 13440 20231129 -51.86 5030 20241113 28.63 12350 -47.61 20240112 5030 28.63 20241113 13440 -51.86 20231129 5030 28.63 20241113 0.19 N 056080 500 187 억 4791373 N N 10 N 00 N
11 20241115 150551 57 100.00 KOSDAQ 기계.장비 N N N N N 6340 640 2 11.23 51068200830 7899682 749.94 5840 6860 5780 7410 3990 5700 6464.59 12.77 0 55648 6206 5952 5726 5472 5246 5840 5360 188 1710 500 3640 10 1 37512152 2378 -45.94 6.11 12 21.06 -138.00 1037.00 13440 20231129 -52.83 5030 20241113 26.04 12350 -48.66 20240112 5030 26.04 20241113 13440 -52.83 20231129 5030 26.04 20241113 0.19 N 056080 500 187 억 4791373 N N 194 N 00 N
12 20241115 140547 57 100.00 KOSDAQ 기계.장비 N N N N N 6340 640 2 11.23 49777579590 7695768 730.58 5840 6860 5780 7410 3990 5700 6468.18 12.77 0 -3050 6206 5952 5726 5472 5246 5840 5360 188 1710 500 3640 10 1 37512152 2378 -45.94 6.11 12 20.52 -138.00 1037.00 13440 20231129 -52.83 5030 20241113 26.04 12350 -48.66 20240112 5030 26.04 20241113 13440 -52.83 20231129 5030 26.04 20241113 0.19 N 056080 500 187 억 4791373 N N 194 N 00 N