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
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
20241121,161020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,-170,5,-3.15,203220940,38125,366.80,5340,5380,5220,7000,3780,5390,5330.68,1.66,0,-7455,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,979,24.86,1.71,12,0.20,210.00,3053.00,8060,20240220,-35.24,4730,20240805,10.36,8060,-35.24,20240220,4730,10.36,20240805,8060,-35.24,20240220,4730,10.36,20240805,0.78,N,256940,500,93 억,,311759,N,N,32,N,00,N
20241121,151041,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,-130,5,-2.41,189729330,35545,341.98,5340,5380,5260,7000,3780,5390,5337.72,1.66,0,-6859,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,986,25.05,1.72,12,0.19,210.00,3053.00,8060,20240220,-34.74,4730,20240805,11.21,8060,-34.74,20240220,4730,11.21,20240805,8060,-34.74,20240220,4730,11.21,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,141038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-80,5,-1.48,165452480,30955,297.82,5340,5380,5290,7000,3780,5390,5344.94,1.66,0,-4327,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,996,25.29,1.74,12,0.17,210.00,3053.00,8060,20240220,-34.12,4730,20240805,12.26,8060,-34.12,20240220,4730,12.26,20240805,8060,-34.12,20240220,4730,12.26,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,131030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-30,5,-0.56,149088100,27879,268.22,5340,5380,5290,7000,3780,5390,5347.68,1.66,0,-5097,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,1005,25.52,1.76,12,0.15,210.00,3053.00,8060,20240220,-33.50,4730,20240805,13.32,8060,-33.50,20240220,4730,13.32,20240805,8060,-33.50,20240220,4730,13.32,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,121032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,144523110,27025,260.01,5340,5380,5290,7000,3780,5390,5347.76,1.66,0,-4780,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,1009,25.62,1.76,12,0.14,210.00,3053.00,8060,20240220,-33.25,4730,20240805,13.74,8060,-33.25,20240220,4730,13.74,20240805,8060,-33.25,20240220,4730,13.74,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,111035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-50,5,-0.93,137203130,25660,246.87,5340,5380,5290,7000,3780,5390,5346.97,1.66,0,-4308,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,1001,25.43,1.75,12,0.14,210.00,3053.00,8060,20240220,-33.75,4730,20240805,12.90,8060,-33.75,20240220,4730,12.90,20240805,8060,-33.75,20240220,4730,12.90,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,101034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5330,-60,5,-1.11,86766200,16256,156.40,5340,5380,5290,7000,3780,5390,5337.49,1.66,0,730,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,999,25.38,1.75,12,0.09,210.00,3053.00,8060,20240220,-33.87,4730,20240805,12.68,8060,-33.87,20240220,4730,12.68,20240805,8060,-33.87,20240220,4730,12.68,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241121,091036,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-50,5,-0.93,73330120,13731,132.11,5340,5380,5330,7000,3780,5390,5340.48,1.66,0,1467,5456,5422,5396,5362,5336,5420,5360,94,1610,500,3770,10,1,18748658,1001,25.43,1.75,12,0.07,210.00,3053.00,8060,20240220,-33.75,4730,20240805,12.90,8060,-33.75,20240220,4730,12.90,20240805,8060,-33.75,20240220,4730,12.90,20240805,0.78,N,256940,500,93 억,,311759,N,N,25,N,00,N
20241120,161027,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,0,3,0.00,56093880,10394,63.43,5390,5430,5370,7000,3780,5390,5396.76,1.67,0,-820,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1011,25.67,1.77,12,0.06,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,312908,N,N,25,N,00,N
20241120,151040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,-10,5,-0.19,54871930,10167,62.05,5390,5430,5370,7000,3780,5390,5397.06,1.67,0,-657,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1009,25.62,1.76,12,0.05,210.00,3053.00,8060,20240220,-33.25,4730,20240805,13.74,8060,-33.25,20240220,4730,13.74,20240805,8060,-33.25,20240220,4730,13.74,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,N,00,N
20241120,141042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,10,2,0.19,41579220,7698,46.98,5390,5430,5370,7000,3780,5390,5401.30,1.67,0,-636,5503,5446,5363,5306,5223,5475,5335,94,1610,500,3770,10,1,18748658,1012,25.71,1.77,12,0.04,210.00,3053.00,8060,20240220,-33.00,4730,20240805,14.16,8060,-33.00,20240220,4730,14.16,20240805,8060,-33.00,20240220,4730,14.16,20240805,0.79,N,256940,500,93 억,,312908,N,N,129,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 161020 57 100.00 KOSDAQ 기계.장비 N N N N N 5220 -170 5 -3.15 203220940 38125 366.80 5340 5380 5220 7000 3780 5390 5330.68 1.66 0 -7455 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 979 24.86 1.71 12 0.20 210.00 3053.00 8060 20240220 -35.24 4730 20240805 10.36 8060 -35.24 20240220 4730 10.36 20240805 8060 -35.24 20240220 4730 10.36 20240805 0.78 N 256940 500 93 억 311759 N N 32 N 00 N
3 20241121 151041 57 100.00 KOSDAQ 기계.장비 N N N N N 5260 -130 5 -2.41 189729330 35545 341.98 5340 5380 5260 7000 3780 5390 5337.72 1.66 0 -6859 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 986 25.05 1.72 12 0.19 210.00 3053.00 8060 20240220 -34.74 4730 20240805 11.21 8060 -34.74 20240220 4730 11.21 20240805 8060 -34.74 20240220 4730 11.21 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
4 20241121 141038 57 100.00 KOSDAQ 기계.장비 N N N N N 5310 -80 5 -1.48 165452480 30955 297.82 5340 5380 5290 7000 3780 5390 5344.94 1.66 0 -4327 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 996 25.29 1.74 12 0.17 210.00 3053.00 8060 20240220 -34.12 4730 20240805 12.26 8060 -34.12 20240220 4730 12.26 20240805 8060 -34.12 20240220 4730 12.26 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
5 20241121 131030 57 100.00 KOSDAQ 기계.장비 N N N N N 5360 -30 5 -0.56 149088100 27879 268.22 5340 5380 5290 7000 3780 5390 5347.68 1.66 0 -5097 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 1005 25.52 1.76 12 0.15 210.00 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 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
6 20241121 121032 57 100.00 KOSDAQ 기계.장비 N N N N N 5380 -10 5 -0.19 144523110 27025 260.01 5340 5380 5290 7000 3780 5390 5347.76 1.66 0 -4780 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 1009 25.62 1.76 12 0.14 210.00 3053.00 8060 20240220 -33.25 4730 20240805 13.74 8060 -33.25 20240220 4730 13.74 20240805 8060 -33.25 20240220 4730 13.74 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
7 20241121 111035 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 -50 5 -0.93 137203130 25660 246.87 5340 5380 5290 7000 3780 5390 5346.97 1.66 0 -4308 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 1001 25.43 1.75 12 0.14 210.00 3053.00 8060 20240220 -33.75 4730 20240805 12.90 8060 -33.75 20240220 4730 12.90 20240805 8060 -33.75 20240220 4730 12.90 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
8 20241121 101034 57 100.00 KOSDAQ 기계.장비 N N N N N 5330 -60 5 -1.11 86766200 16256 156.40 5340 5380 5290 7000 3780 5390 5337.49 1.66 0 730 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 999 25.38 1.75 12 0.09 210.00 3053.00 8060 20240220 -33.87 4730 20240805 12.68 8060 -33.87 20240220 4730 12.68 20240805 8060 -33.87 20240220 4730 12.68 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
9 20241121 091036 57 100.00 KOSDAQ 기계.장비 N N N N N 5340 -50 5 -0.93 73330120 13731 132.11 5340 5380 5330 7000 3780 5390 5340.48 1.66 0 1467 5456 5422 5396 5362 5336 5420 5360 94 1610 500 3770 10 1 18748658 1001 25.43 1.75 12 0.07 210.00 3053.00 8060 20240220 -33.75 4730 20240805 12.90 8060 -33.75 20240220 4730 12.90 20240805 8060 -33.75 20240220 4730 12.90 20240805 0.78 N 256940 500 93 억 311759 N N 25 N 00 N
10 20241120 161027 57 100.00 KOSDAQ 기계.장비 N N N N N 5390 0 3 0.00 56093880 10394 63.43 5390 5430 5370 7000 3780 5390 5396.76 1.67 0 -820 5503 5446 5363 5306 5223 5475 5335 94 1610 500 3770 10 1 18748658 1011 25.67 1.77 12 0.06 210.00 3053.00 8060 20240220 -33.13 4730 20240805 13.95 8060 -33.13 20240220 4730 13.95 20240805 8060 -33.13 20240220 4730 13.95 20240805 0.79 N 256940 500 93 억 312908 N N 25 N 00 N
11 20241120 151040 57 100.00 KOSDAQ 기계.장비 N N N N N 5380 -10 5 -0.19 54871930 10167 62.05 5390 5430 5370 7000 3780 5390 5397.06 1.67 0 -657 5503 5446 5363 5306 5223 5475 5335 94 1610 500 3770 10 1 18748658 1009 25.62 1.76 12 0.05 210.00 3053.00 8060 20240220 -33.25 4730 20240805 13.74 8060 -33.25 20240220 4730 13.74 20240805 8060 -33.25 20240220 4730 13.74 20240805 0.79 N 256940 500 93 억 312908 N N 129 N 00 N
12 20241120 141042 57 100.00 KOSDAQ 기계.장비 N N N N N 5400 10 2 0.19 41579220 7698 46.98 5390 5430 5370 7000 3780 5390 5401.30 1.67 0 -636 5503 5446 5363 5306 5223 5475 5335 94 1610 500 3770 10 1 18748658 1012 25.71 1.77 12 0.04 210.00 3053.00 8060 20240220 -33.00 4730 20240805 14.16 8060 -33.00 20240220 4730 14.16 20240805 8060 -33.00 20240220 4730 14.16 20240805 0.79 N 256940 500 93 억 312908 N N 129 N 00 N