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
256940/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
20241118,160948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,-150,5,-2.72,112352740,20789,43.37,5470,5520,5360,7170,3870,5520,5401.58,1.66,0,1460,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1007,25.57,1.76,12,0.11,210.00,3053.00,8060,20240220,-33.37,4730,20240805,13.53,8060,-33.37,20240220,4730,13.53,20240805,8060,-33.37,20240220,4730,13.53,20240805,0.81,N,256940,500,93 억,,310868,N,N,113,N,00,N
20241118,151000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-160,5,-2.90,108430120,20059,41.84,5470,5520,5360,7170,3870,5520,5402.63,1.66,0,1800,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1005,25.52,1.76,12,0.11,210.00,3053.00,8060,20240220,-33.50,4730,20240805,13.32,8060,-33.50,20240220,4730,13.32,20240805,8060,-33.50,20240220,4730,13.32,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,141003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,-90,5,-1.63,86846690,16048,33.48,5470,5520,5360,7170,3870,5520,5408.20,1.66,0,3006,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1018,25.86,1.78,12,0.09,210.00,3053.00,8060,20240220,-32.63,4730,20240805,14.80,8060,-32.63,20240220,4730,14.80,20240805,8060,-32.63,20240220,4730,14.80,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,130955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,-80,5,-1.45,72271410,13356,27.86,5470,5520,5360,7170,3870,5520,5406.92,1.66,0,3237,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1020,25.90,1.78,12,0.07,210.00,3053.00,8060,20240220,-32.51,4730,20240805,15.01,8060,-32.51,20240220,4730,15.01,20240805,8060,-32.51,20240220,4730,15.01,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,121000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5490,-30,5,-0.54,68642070,12693,26.48,5470,5520,5360,7170,3870,5520,5403.27,1.66,0,3897,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1029,26.14,1.80,12,0.07,210.00,3053.00,8060,20240220,-31.89,4730,20240805,16.07,8060,-31.89,20240220,4730,16.07,20240805,8060,-31.89,20240220,4730,16.07,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,111001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5470,-50,5,-0.91,66622620,12324,25.71,5470,5520,5360,7170,3870,5520,5401.10,1.66,0,4118,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1026,26.05,1.79,12,0.07,210.00,3053.00,8060,20240220,-32.13,4730,20240805,15.64,8060,-32.13,20240220,4730,15.64,20240805,8060,-32.13,20240220,4730,15.64,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,100949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5450,-70,5,-1.27,57461560,10643,22.20,5470,5520,5360,7170,3870,5520,5393.04,1.66,0,4330,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1022,25.95,1.79,12,0.06,210.00,3053.00,8060,20240220,-32.38,4730,20240805,15.22,8060,-32.38,20240220,4730,15.22,20240805,8060,-32.38,20240220,4730,15.22,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241118,090947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5480,-40,5,-0.72,3318080,602,1.26,5470,5520,5470,7170,3870,5520,5471.37,1.66,0,81,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1027,26.10,1.79,12,0.00,210.00,3053.00,8060,20240220,-32.01,4730,20240805,15.86,8060,-32.01,20240220,4730,15.86,20240805,8060,-32.01,20240220,4730,15.86,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N
20241115,161023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5520,110,2,2.03,253759060,47938,52.41,5440,5520,5140,7030,3790,5410,5293.43,1.73,0,-13389,5730,5570,5430,5270,5130,5500,5200,94,1620,500,3780,10,1,18748658,1035,26.29,1.81,12,0.26,210.00,3053.00,8060,20240220,-31.51,4730,20240805,16.70,8060,-31.51,20240220,4730,16.70,20240805,8060,-31.51,20240220,4730,16.70,20240805,0.85,N,256940,500,93 억,,323804,N,N,315,N,00,N
20241115,151055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5510,100,2,1.85,248482740,46982,51.37,5440,5510,5140,7030,3790,5410,5288.89,1.73,0,-13290,5730,5570,5430,5270,5130,5500,5200,94,1620,500,3780,10,1,18748658,1033,26.24,1.80,12,0.25,210.00,3053.00,8060,20240220,-31.64,4730,20240805,16.49,8060,-31.64,20240220,4730,16.49,20240805,8060,-31.64,20240220,4730,16.49,20240805,0.85,N,256940,500,93 억,,323804,N,N,352,N,00,N
20241115,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5440,30,2,0.55,233803520,44316,48.45,5440,5440,5140,7030,3790,5410,5275.83,1.73,0,-12922,5730,5570,5430,5270,5130,5500,5200,94,1620,500,3780,10,1,18748658,1020,25.90,1.78,12,0.24,210.00,3053.00,8060,20240220,-32.51,4730,20240805,15.01,8060,-32.51,20240220,4730,15.01,20240805,8060,-32.51,20240220,4730,15.01,20240805,0.85,N,256940,500,93 억,,323804,N,N,352,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 160948 57 100.00 KOSDAQ 기계.장비 N N N N N 5370 -150 5 -2.72 112352740 20789 43.37 5470 5520 5360 7170 3870 5520 5401.58 1.66 0 1460 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1007 25.57 1.76 12 0.11 210.00 3053.00 8060 20240220 -33.37 4730 20240805 13.53 8060 -33.37 20240220 4730 13.53 20240805 8060 -33.37 20240220 4730 13.53 20240805 0.81 N 256940 500 93 억 310868 N N 113 N 00 N
3 20241118 151000 57 100.00 KOSDAQ 기계.장비 N N N N N 5360 -160 5 -2.90 108430120 20059 41.84 5470 5520 5360 7170 3870 5520 5402.63 1.66 0 1800 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1005 25.52 1.76 12 0.11 210.00 3053.00 8060 20240220 -33.50 4730 20240805 13.32 8060 -33.50 20240220 4730 13.32 20240805 8060 -33.50 20240220 4730 13.32 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
4 20241118 141003 57 100.00 KOSDAQ 기계.장비 N N N N N 5430 -90 5 -1.63 86846690 16048 33.48 5470 5520 5360 7170 3870 5520 5408.20 1.66 0 3006 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1018 25.86 1.78 12 0.09 210.00 3053.00 8060 20240220 -32.63 4730 20240805 14.80 8060 -32.63 20240220 4730 14.80 20240805 8060 -32.63 20240220 4730 14.80 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
5 20241118 130955 57 100.00 KOSDAQ 기계.장비 N N N N N 5440 -80 5 -1.45 72271410 13356 27.86 5470 5520 5360 7170 3870 5520 5406.92 1.66 0 3237 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1020 25.90 1.78 12 0.07 210.00 3053.00 8060 20240220 -32.51 4730 20240805 15.01 8060 -32.51 20240220 4730 15.01 20240805 8060 -32.51 20240220 4730 15.01 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
6 20241118 121000 57 100.00 KOSDAQ 기계.장비 N N N N N 5490 -30 5 -0.54 68642070 12693 26.48 5470 5520 5360 7170 3870 5520 5403.27 1.66 0 3897 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1029 26.14 1.80 12 0.07 210.00 3053.00 8060 20240220 -31.89 4730 20240805 16.07 8060 -31.89 20240220 4730 16.07 20240805 8060 -31.89 20240220 4730 16.07 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
7 20241118 111001 57 100.00 KOSDAQ 기계.장비 N N N N N 5470 -50 5 -0.91 66622620 12324 25.71 5470 5520 5360 7170 3870 5520 5401.10 1.66 0 4118 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1026 26.05 1.79 12 0.07 210.00 3053.00 8060 20240220 -32.13 4730 20240805 15.64 8060 -32.13 20240220 4730 15.64 20240805 8060 -32.13 20240220 4730 15.64 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
8 20241118 100949 57 100.00 KOSDAQ 기계.장비 N N N N N 5450 -70 5 -1.27 57461560 10643 22.20 5470 5520 5360 7170 3870 5520 5393.04 1.66 0 4330 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1022 25.95 1.79 12 0.06 210.00 3053.00 8060 20240220 -32.38 4730 20240805 15.22 8060 -32.38 20240220 4730 15.22 20240805 8060 -32.38 20240220 4730 15.22 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
9 20241118 090947 57 100.00 KOSDAQ 기계.장비 N N N N N 5480 -40 5 -0.72 3318080 602 1.26 5470 5520 5470 7170 3870 5520 5471.37 1.66 0 81 5773 5646 5393 5266 5013 5710 5330 94 1650 500 3860 10 1 18748658 1027 26.10 1.79 12 0.00 210.00 3053.00 8060 20240220 -32.01 4730 20240805 15.86 8060 -32.01 20240220 4730 15.86 20240805 8060 -32.01 20240220 4730 15.86 20240805 0.81 N 256940 500 93 억 310868 N N 315 N 00 N
10 20241115 161023 57 100.00 KOSDAQ 기계.장비 N N N N N 5520 110 2 2.03 253759060 47938 52.41 5440 5520 5140 7030 3790 5410 5293.43 1.73 0 -13389 5730 5570 5430 5270 5130 5500 5200 94 1620 500 3780 10 1 18748658 1035 26.29 1.81 12 0.26 210.00 3053.00 8060 20240220 -31.51 4730 20240805 16.70 8060 -31.51 20240220 4730 16.70 20240805 8060 -31.51 20240220 4730 16.70 20240805 0.85 N 256940 500 93 억 323804 N N 315 N 00 N
11 20241115 151055 57 100.00 KOSDAQ 기계.장비 N N N N N 5510 100 2 1.85 248482740 46982 51.37 5440 5510 5140 7030 3790 5410 5288.89 1.73 0 -13290 5730 5570 5430 5270 5130 5500 5200 94 1620 500 3780 10 1 18748658 1033 26.24 1.80 12 0.25 210.00 3053.00 8060 20240220 -31.64 4730 20240805 16.49 8060 -31.64 20240220 4730 16.49 20240805 8060 -31.64 20240220 4730 16.49 20240805 0.85 N 256940 500 93 억 323804 N N 352 N 00 N
12 20241115 141043 57 100.00 KOSDAQ 기계.장비 N N N N N 5440 30 2 0.55 233803520 44316 48.45 5440 5440 5140 7030 3790 5410 5275.83 1.73 0 -12922 5730 5570 5430 5270 5130 5500 5200 94 1620 500 3780 10 1 18748658 1020 25.90 1.78 12 0.24 210.00 3053.00 8060 20240220 -32.51 4730 20240805 15.01 8060 -32.51 20240220 4730 15.01 20240805 8060 -32.51 20240220 4730 15.01 20240805 0.85 N 256940 500 93 억 323804 N N 352 N 00 N