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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-130,5,-1.80,4237656580,596092,57.46,7360,7380,6950,9380,5060,7220,7108.82,12.70,0,-55005,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2660,-51.38,6.84,12,1.59,-138.00,1037.00,13440,20231129,-47.25,5030,20241113,40.95,12350,-42.59,20240112,5030,40.95,20241113,13440,-47.25,20231129,5030,40.95,20241113,0.62,N,056080,500,187 억,,4764083,N,N,1,N,00,N
20241128,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-150,5,-2.08,3930659940,552840,53.30,7360,7380,6950,9380,5060,7220,7109.67,12.70,0,-60977,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2652,-51.23,6.82,12,1.47,-138.00,1037.00,13440,20231129,-47.40,5030,20241113,40.56,12350,-42.75,20240112,5030,40.56,20241113,13440,-47.40,20231129,5030,40.56,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,140623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-170,5,-2.35,3494651930,491234,47.36,7360,7380,6950,9380,5060,7220,7113.73,12.70,0,-59311,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2645,-51.09,6.80,12,1.31,-138.00,1037.00,13440,20231129,-47.54,5030,20241113,40.16,12350,-42.91,20240112,5030,40.16,20241113,13440,-47.54,20231129,5030,40.16,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,130621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,-230,5,-3.19,3262227670,457975,44.15,7360,7380,6980,9380,5060,7220,7122.86,12.70,0,-57609,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2622,-50.65,6.74,12,1.22,-138.00,1037.00,13440,20231129,-47.99,5030,20241113,38.97,12350,-43.40,20240112,5030,38.97,20241113,13440,-47.99,20231129,5030,38.97,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,120625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-180,5,-2.49,3096742250,434363,41.87,7360,7380,6990,9380,5060,7220,7129.10,12.70,0,-56340,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2641,-51.01,6.79,12,1.16,-138.00,1037.00,13440,20231129,-47.62,5030,20241113,39.96,12350,-43.00,20240112,5030,39.96,20241113,13440,-47.62,20231129,5030,39.96,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-190,5,-2.63,2815218600,394207,38.00,7360,7380,7000,9380,5060,7220,7141.20,12.70,0,-51853,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2637,-50.94,6.78,12,1.05,-138.00,1037.00,13440,20231129,-47.69,5030,20241113,39.76,12350,-43.08,20240112,5030,39.76,20241113,13440,-47.69,20231129,5030,39.76,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-160,5,-2.22,2365426510,330248,31.84,7360,7380,7020,9380,5060,7220,7162.34,12.70,0,-50931,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2648,-51.16,6.81,12,0.88,-138.00,1037.00,13440,20231129,-47.47,5030,20241113,40.36,12350,-42.83,20240112,5030,40.36,20241113,13440,-47.47,20231129,5030,40.36,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241128,090623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,-50,5,-0.69,875332270,120447,11.61,7360,7380,7160,9380,5060,7220,7267.91,12.70,0,-33208,7506,7362,7136,6992,6766,7435,7065,188,2160,500,4620,10,1,37512152,2690,-51.96,6.91,12,0.32,-138.00,1037.00,13440,20231129,-46.65,5030,20241113,42.54,12350,-41.94,20240112,5030,42.54,20241113,13440,-46.65,20231129,5030,42.54,20241113,0.62,N,056080,500,187 억,,4764083,N,N,186,N,00,N
20241127,160608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,90,2,1.26,7243572170,1018443,29.92,7030,7280,6910,9260,5000,7130,7111.99,12.75,0,-20516,7930,7530,7090,6690,6250,7730,6890,188,2130,500,4560,10,1,37512152,2708,-52.32,6.96,12,2.71,-138.00,1037.00,13440,20231129,-46.28,5030,20241113,43.54,12350,-41.54,20240112,5030,43.54,20241113,13440,-46.28,20231129,5030,43.54,20241113,0.65,N,056080,500,187 억,,4782782,N,N,186,N,00,N
20241127,150620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,0,3,0.00,6597492890,928755,27.29,7030,7280,6910,9260,5000,7130,7103.54,12.75,0,-17451,7930,7530,7090,6690,6250,7730,6890,188,2130,500,4560,10,1,37512152,2675,-51.67,6.88,12,2.48,-138.00,1037.00,13440,20231129,-46.95,5030,20241113,41.75,12350,-42.27,20240112,5030,41.75,20241113,13440,-46.95,20231129,5030,41.75,20241113,0.65,N,056080,500,187 억,,4782782,N,N,607,N,00,N
20241127,140620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,90,2,1.26,5402843390,763000,22.42,7030,7250,6910,9260,5000,7130,7080.93,12.75,0,-5509,7930,7530,7090,6690,6250,7730,6890,188,2130,500,4560,10,1,37512152,2708,-52.32,6.96,12,2.03,-138.00,1037.00,13440,20231129,-46.28,5030,20241113,43.54,12350,-41.54,20240112,5030,43.54,20241113,13440,-46.28,20231129,5030,43.54,20241113,0.65,N,056080,500,187 억,,4782782,N,N,607,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 20241128 160615 57 100.00 KOSDAQ 기계.장비 N N N N N 7090 -130 5 -1.80 4237656580 596092 57.46 7360 7380 6950 9380 5060 7220 7108.82 12.70 0 -55005 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2660 -51.38 6.84 12 1.59 -138.00 1037.00 13440 20231129 -47.25 5030 20241113 40.95 12350 -42.59 20240112 5030 40.95 20241113 13440 -47.25 20231129 5030 40.95 20241113 0.62 N 056080 500 187 억 4764083 N N 1 N 00 N
3 20241128 150625 57 100.00 KOSDAQ 기계.장비 N N N N N 7070 -150 5 -2.08 3930659940 552840 53.30 7360 7380 6950 9380 5060 7220 7109.67 12.70 0 -60977 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2652 -51.23 6.82 12 1.47 -138.00 1037.00 13440 20231129 -47.40 5030 20241113 40.56 12350 -42.75 20240112 5030 40.56 20241113 13440 -47.40 20231129 5030 40.56 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
4 20241128 140623 57 100.00 KOSDAQ 기계.장비 N N N N N 7050 -170 5 -2.35 3494651930 491234 47.36 7360 7380 6950 9380 5060 7220 7113.73 12.70 0 -59311 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2645 -51.09 6.80 12 1.31 -138.00 1037.00 13440 20231129 -47.54 5030 20241113 40.16 12350 -42.91 20240112 5030 40.16 20241113 13440 -47.54 20231129 5030 40.16 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
5 20241128 130621 57 100.00 KOSDAQ 기계.장비 N N N N N 6990 -230 5 -3.19 3262227670 457975 44.15 7360 7380 6980 9380 5060 7220 7122.86 12.70 0 -57609 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2622 -50.65 6.74 12 1.22 -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 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
6 20241128 120625 57 100.00 KOSDAQ 기계.장비 N N N N N 7040 -180 5 -2.49 3096742250 434363 41.87 7360 7380 6990 9380 5060 7220 7129.10 12.70 0 -56340 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2641 -51.01 6.79 12 1.16 -138.00 1037.00 13440 20231129 -47.62 5030 20241113 39.96 12350 -43.00 20240112 5030 39.96 20241113 13440 -47.62 20231129 5030 39.96 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
7 20241128 110627 57 100.00 KOSDAQ 기계.장비 N N N N N 7030 -190 5 -2.63 2815218600 394207 38.00 7360 7380 7000 9380 5060 7220 7141.20 12.70 0 -51853 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2637 -50.94 6.78 12 1.05 -138.00 1037.00 13440 20231129 -47.69 5030 20241113 39.76 12350 -43.08 20240112 5030 39.76 20241113 13440 -47.69 20231129 5030 39.76 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
8 20241128 100625 57 100.00 KOSDAQ 기계.장비 N N N N N 7060 -160 5 -2.22 2365426510 330248 31.84 7360 7380 7020 9380 5060 7220 7162.34 12.70 0 -50931 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2648 -51.16 6.81 12 0.88 -138.00 1037.00 13440 20231129 -47.47 5030 20241113 40.36 12350 -42.83 20240112 5030 40.36 20241113 13440 -47.47 20231129 5030 40.36 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
9 20241128 090623 57 100.00 KOSDAQ 기계.장비 N N N N N 7170 -50 5 -0.69 875332270 120447 11.61 7360 7380 7160 9380 5060 7220 7267.91 12.70 0 -33208 7506 7362 7136 6992 6766 7435 7065 188 2160 500 4620 10 1 37512152 2690 -51.96 6.91 12 0.32 -138.00 1037.00 13440 20231129 -46.65 5030 20241113 42.54 12350 -41.94 20240112 5030 42.54 20241113 13440 -46.65 20231129 5030 42.54 20241113 0.62 N 056080 500 187 억 4764083 N N 186 N 00 N
10 20241127 160608 57 100.00 KOSDAQ 기계.장비 N N N N N 7220 90 2 1.26 7243572170 1018443 29.92 7030 7280 6910 9260 5000 7130 7111.99 12.75 0 -20516 7930 7530 7090 6690 6250 7730 6890 188 2130 500 4560 10 1 37512152 2708 -52.32 6.96 12 2.71 -138.00 1037.00 13440 20231129 -46.28 5030 20241113 43.54 12350 -41.54 20240112 5030 43.54 20241113 13440 -46.28 20231129 5030 43.54 20241113 0.65 N 056080 500 187 억 4782782 N N 186 N 00 N
11 20241127 150620 57 100.00 KOSDAQ 기계.장비 N N N N N 7130 0 3 0.00 6597492890 928755 27.29 7030 7280 6910 9260 5000 7130 7103.54 12.75 0 -17451 7930 7530 7090 6690 6250 7730 6890 188 2130 500 4560 10 1 37512152 2675 -51.67 6.88 12 2.48 -138.00 1037.00 13440 20231129 -46.95 5030 20241113 41.75 12350 -42.27 20240112 5030 41.75 20241113 13440 -46.95 20231129 5030 41.75 20241113 0.65 N 056080 500 187 억 4782782 N N 607 N 00 N
12 20241127 140620 57 100.00 KOSDAQ 기계.장비 N N N N N 7220 90 2 1.26 5402843390 763000 22.42 7030 7250 6910 9260 5000 7130 7080.93 12.75 0 -5509 7930 7530 7090 6690 6250 7730 6890 188 2130 500 4560 10 1 37512152 2708 -52.32 6.96 12 2.03 -138.00 1037.00 13440 20231129 -46.28 5030 20241113 43.54 12350 -41.54 20240112 5030 43.54 20241113 13440 -46.28 20231129 5030 43.54 20241113 0.65 N 056080 500 187 억 4782782 N N 607 N 00 N