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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-290,5,-4.15,5942733850,861838,62.28,7190,7200,6650,9080,4900,6990,6896.91,12.65,0,-20096,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2513,-48.55,6.46,12,2.30,-138.00,1037.00,13440,20231129,-50.15,5030,20241113,33.20,12350,-45.75,20240112,5030,33.20,20241113,13440,-50.15,20231129,5030,33.20,20241113,0.52,N,056080,500,187 억,,4746662,N,N,93,N,00,N
20241121,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-270,5,-3.86,5586337630,808706,58.44,7190,7200,6650,9080,4900,6990,6907.75,12.65,0,-25005,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2521,-48.70,6.48,12,2.16,-138.00,1037.00,13440,20231129,-50.00,5030,20241113,33.60,12350,-45.59,20240112,5030,33.60,20241113,13440,-50.00,20231129,5030,33.60,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-170,5,-2.43,4918343240,709746,51.29,7190,7200,6750,9080,4900,6990,6929.72,12.65,0,-24021,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2558,-49.42,6.58,12,1.89,-138.00,1037.00,13440,20231129,-49.26,5030,20241113,35.59,12350,-44.78,20240112,5030,35.59,20241113,13440,-49.26,20231129,5030,35.59,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,130543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,-20,5,-0.29,4128300960,594308,42.95,7190,7200,6750,9080,4900,6990,6946.40,12.65,0,-16743,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2615,-50.51,6.72,12,1.58,-138.00,1037.00,13440,20231129,-48.14,5030,20241113,38.57,12350,-43.56,20240112,5030,38.57,20241113,13440,-48.14,20231129,5030,38.57,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,120543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,-20,5,-0.29,3772405560,543277,39.26,7190,7200,6750,9080,4900,6990,6943.80,12.65,0,-8177,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2615,-50.51,6.72,12,1.45,-138.00,1037.00,13440,20231129,-48.14,5030,20241113,38.57,12350,-43.56,20240112,5030,38.57,20241113,13440,-48.14,20231129,5030,38.57,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,110543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-120,5,-1.72,2718265690,393194,28.41,7190,7200,6750,9080,4900,6990,6913.29,12.65,0,-2381,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2577,-49.78,6.62,12,1.05,-138.00,1037.00,13440,20231129,-48.88,5030,20241113,36.58,12350,-44.37,20240112,5030,36.58,20241113,13440,-48.88,20231129,5030,36.58,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,100546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-100,5,-1.43,2283838310,330236,23.86,7190,7200,6750,9080,4900,6990,6915.78,12.65,0,12203,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2585,-49.93,6.64,12,0.88,-138.00,1037.00,13440,20231129,-48.74,5030,20241113,36.98,12350,-44.21,20240112,5030,36.98,20241113,13440,-48.74,20231129,5030,36.98,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241121,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,20,2,0.29,594559380,83786,6.05,7190,7200,7000,9080,4900,6990,7096.17,12.65,0,-24469,7396,7192,7026,6822,6656,7110,6740,188,2090,500,4470,10,1,37512152,2630,-50.80,6.76,12,0.22,-138.00,1037.00,13440,20231129,-47.84,5030,20241113,39.36,12350,-43.24,20240112,5030,39.36,20241113,13440,-47.84,20231129,5030,39.36,20241113,0.52,N,056080,500,187 억,,4746662,N,N,53,N,00,N
20241120,160540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,110,2,1.60,9657333380,1371770,20.11,7000,7230,6860,8940,4820,6880,7040.20,12.63,0,7151,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2622,-50.65,6.74,12,3.66,-138.00,1037.00,13440,20231129,-47.99,5030,20241113,38.97,12350,-43.40,20240112,5030,38.97,20241113,13440,-47.99,20231129,5030,38.97,20241113,0.43,N,056080,500,187 억,,4739427,N,N,53,N,00,N
20241120,150550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,90,2,1.31,9183025860,1303633,19.11,7000,7230,6860,8940,4820,6880,7044.19,12.63,0,22513,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2615,-50.51,6.72,12,3.48,-138.00,1037.00,13440,20231129,-48.14,5030,20241113,38.57,12350,-43.56,20240112,5030,38.57,20241113,13440,-48.14,20231129,5030,38.57,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,N,00,N
20241120,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,70,2,1.02,8623928470,1223409,17.94,7000,7230,6860,8940,4820,6880,7049.10,12.63,0,38767,8353,7616,6973,6236,5593,7985,6605,188,2060,500,4400,10,1,37512152,2607,-50.36,6.70,12,3.26,-138.00,1037.00,13440,20231129,-48.29,5030,20241113,38.17,12350,-43.72,20240112,5030,38.17,20241113,13440,-48.29,20231129,5030,38.17,20241113,0.43,N,056080,500,187 억,,4739427,N,N,179,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 20241121 160537 57 100.00 KOSDAQ 기계.장비 N N N N N 6700 -290 5 -4.15 5942733850 861838 62.28 7190 7200 6650 9080 4900 6990 6896.91 12.65 0 -20096 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2513 -48.55 6.46 12 2.30 -138.00 1037.00 13440 20231129 -50.15 5030 20241113 33.20 12350 -45.75 20240112 5030 33.20 20241113 13440 -50.15 20231129 5030 33.20 20241113 0.52 N 056080 500 187 억 4746662 N N 93 N 00 N
3 20241121 150548 57 100.00 KOSDAQ 기계.장비 N N N N N 6720 -270 5 -3.86 5586337630 808706 58.44 7190 7200 6650 9080 4900 6990 6907.75 12.65 0 -25005 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2521 -48.70 6.48 12 2.16 -138.00 1037.00 13440 20231129 -50.00 5030 20241113 33.60 12350 -45.59 20240112 5030 33.60 20241113 13440 -50.00 20231129 5030 33.60 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
4 20241121 140549 57 100.00 KOSDAQ 기계.장비 N N N N N 6820 -170 5 -2.43 4918343240 709746 51.29 7190 7200 6750 9080 4900 6990 6929.72 12.65 0 -24021 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2558 -49.42 6.58 12 1.89 -138.00 1037.00 13440 20231129 -49.26 5030 20241113 35.59 12350 -44.78 20240112 5030 35.59 20241113 13440 -49.26 20231129 5030 35.59 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
5 20241121 130543 57 100.00 KOSDAQ 기계.장비 N N N N N 6970 -20 5 -0.29 4128300960 594308 42.95 7190 7200 6750 9080 4900 6990 6946.40 12.65 0 -16743 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2615 -50.51 6.72 12 1.58 -138.00 1037.00 13440 20231129 -48.14 5030 20241113 38.57 12350 -43.56 20240112 5030 38.57 20241113 13440 -48.14 20231129 5030 38.57 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
6 20241121 120543 57 100.00 KOSDAQ 기계.장비 N N N N N 6970 -20 5 -0.29 3772405560 543277 39.26 7190 7200 6750 9080 4900 6990 6943.80 12.65 0 -8177 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2615 -50.51 6.72 12 1.45 -138.00 1037.00 13440 20231129 -48.14 5030 20241113 38.57 12350 -43.56 20240112 5030 38.57 20241113 13440 -48.14 20231129 5030 38.57 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
7 20241121 110543 57 100.00 KOSDAQ 기계.장비 N N N N N 6870 -120 5 -1.72 2718265690 393194 28.41 7190 7200 6750 9080 4900 6990 6913.29 12.65 0 -2381 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2577 -49.78 6.62 12 1.05 -138.00 1037.00 13440 20231129 -48.88 5030 20241113 36.58 12350 -44.37 20240112 5030 36.58 20241113 13440 -48.88 20231129 5030 36.58 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
8 20241121 100546 57 100.00 KOSDAQ 기계.장비 N N N N N 6890 -100 5 -1.43 2283838310 330236 23.86 7190 7200 6750 9080 4900 6990 6915.78 12.65 0 12203 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2585 -49.93 6.64 12 0.88 -138.00 1037.00 13440 20231129 -48.74 5030 20241113 36.98 12350 -44.21 20240112 5030 36.98 20241113 13440 -48.74 20231129 5030 36.98 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
9 20241121 090546 57 100.00 KOSDAQ 기계.장비 N N N N N 7010 20 2 0.29 594559380 83786 6.05 7190 7200 7000 9080 4900 6990 7096.17 12.65 0 -24469 7396 7192 7026 6822 6656 7110 6740 188 2090 500 4470 10 1 37512152 2630 -50.80 6.76 12 0.22 -138.00 1037.00 13440 20231129 -47.84 5030 20241113 39.36 12350 -43.24 20240112 5030 39.36 20241113 13440 -47.84 20231129 5030 39.36 20241113 0.52 N 056080 500 187 억 4746662 N N 53 N 00 N
10 20241120 160540 57 100.00 KOSDAQ 기계.장비 N N N N N 6990 110 2 1.60 9657333380 1371770 20.11 7000 7230 6860 8940 4820 6880 7040.20 12.63 0 7151 8353 7616 6973 6236 5593 7985 6605 188 2060 500 4400 10 1 37512152 2622 -50.65 6.74 12 3.66 -138.00 1037.00 13440 20231129 -47.99 5030 20241113 38.97 12350 -43.40 20240112 5030 38.97 20241113 13440 -47.99 20231129 5030 38.97 20241113 0.43 N 056080 500 187 억 4739427 N N 53 N 00 N
11 20241120 150550 57 100.00 KOSDAQ 기계.장비 N N N N N 6970 90 2 1.31 9183025860 1303633 19.11 7000 7230 6860 8940 4820 6880 7044.19 12.63 0 22513 8353 7616 6973 6236 5593 7985 6605 188 2060 500 4400 10 1 37512152 2615 -50.51 6.72 12 3.48 -138.00 1037.00 13440 20231129 -48.14 5030 20241113 38.57 12350 -43.56 20240112 5030 38.57 20241113 13440 -48.14 20231129 5030 38.57 20241113 0.43 N 056080 500 187 억 4739427 N N 179 N 00 N
12 20241120 140549 57 100.00 KOSDAQ 기계.장비 N N N N N 6950 70 2 1.02 8623928470 1223409 17.94 7000 7230 6860 8940 4820 6880 7049.10 12.63 0 38767 8353 7616 6973 6236 5593 7985 6605 188 2060 500 4400 10 1 37512152 2607 -50.36 6.70 12 3.26 -138.00 1037.00 13440 20231129 -48.29 5030 20241113 38.17 12350 -43.72 20240112 5030 38.17 20241113 13440 -48.29 20231129 5030 38.17 20241113 0.43 N 056080 500 187 억 4739427 N N 179 N 00 N