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
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
20241128,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,80,2,1.55,139434370,27080,59.52,5100,5240,5090,6690,3610,5150,5148.98,1.53,0,-2366,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,981,24.90,1.71,12,0.14,210.00,3053.00,8060,20240220,-35.11,4730,20240805,10.57,8060,-35.11,20240220,4730,10.57,20240805,8060,-35.11,20240220,4730,10.57,20240805,0.75,N,256940,500,93 억,,287089,N,N,2316,N,00,N
20241128,151157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,124088760,24137,53.05,5100,5240,5090,6690,3610,5150,5141.02,1.53,0,-2258,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,971,24.67,1.70,12,0.13,210.00,3053.00,8060,20240220,-35.73,4730,20240805,9.51,8060,-35.73,20240220,4730,9.51,20240805,8060,-35.73,20240220,4730,9.51,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-10,5,-0.19,106062760,20640,45.37,5100,5240,5090,6690,3610,5150,5138.70,1.53,0,-1017,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,964,24.48,1.68,12,0.11,210.00,3053.00,8060,20240220,-36.23,4730,20240805,8.67,8060,-36.23,20240220,4730,8.67,20240805,8060,-36.23,20240220,4730,8.67,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,131153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5180,30,2,0.58,85483180,16633,36.56,5100,5240,5090,6690,3610,5150,5139.37,1.53,0,-1510,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,971,24.67,1.70,12,0.09,210.00,3053.00,8060,20240220,-35.73,4730,20240805,9.51,8060,-35.73,20240220,4730,9.51,20240805,8060,-35.73,20240220,4730,9.51,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,121152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,90,2,1.75,82726210,16101,35.39,5100,5240,5090,6690,3610,5150,5137.95,1.53,0,-1483,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,982,24.95,1.72,12,0.09,210.00,3053.00,8060,20240220,-34.99,4730,20240805,10.78,8060,-34.99,20240220,4730,10.78,20240805,8060,-34.99,20240220,4730,10.78,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,111155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-40,5,-0.78,59776030,11665,25.64,5100,5180,5090,6690,3610,5150,5124.39,1.53,0,-814,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,958,24.33,1.67,12,0.06,210.00,3053.00,8060,20240220,-36.60,4730,20240805,8.03,8060,-36.60,20240220,4730,8.03,20240805,8060,-36.60,20240220,4730,8.03,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,101153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5140,-10,5,-0.19,11238410,2187,4.81,5100,5180,5100,6690,3610,5150,5138.73,1.53,0,-143,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,964,24.48,1.68,12,0.01,210.00,3053.00,8060,20240220,-36.23,4730,20240805,8.67,8060,-36.23,20240220,4730,8.67,20240805,8060,-36.23,20240220,4730,8.67,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241128,091150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,20,2,0.39,1520590,298,0.66,5100,5170,5100,6690,3610,5150,5102.65,1.53,0,-36,5423,5286,5193,5056,4963,5240,5010,94,1540,500,3600,10,1,18748658,969,24.62,1.69,12,0.00,210.00,3053.00,8060,20240220,-35.86,4730,20240805,9.30,8060,-35.86,20240220,4730,9.30,20240805,8060,-35.86,20240220,4730,9.30,20240805,0.75,N,256940,500,93 억,,287089,N,N,71,N,00,N
20241127,161122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,-150,5,-2.83,235263160,45495,184.66,5310,5330,5100,6890,3710,5300,5171.19,1.64,0,-19969,5413,5356,5293,5236,5173,5385,5265,94,1590,500,3710,10,1,18748658,966,24.52,1.69,12,0.24,210.00,3053.00,8060,20240220,-36.10,4730,20240805,8.88,8060,-36.10,20240220,4730,8.88,20240805,8060,-36.10,20240220,4730,8.88,20240805,0.75,N,256940,500,93 억,,307159,N,N,71,N,00,N
20241127,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,-130,5,-2.45,217332690,42022,170.56,5310,5330,5100,6890,3710,5300,5171.88,1.64,0,-18254,5413,5356,5293,5236,5173,5385,5265,94,1590,500,3710,10,1,18748658,969,24.62,1.69,12,0.22,210.00,3053.00,8060,20240220,-35.86,4730,20240805,9.30,8060,-35.86,20240220,4730,9.30,20240805,8060,-35.86,20240220,4730,9.30,20240805,0.75,N,256940,500,93 억,,307159,N,N,312,N,00,N
20241127,141141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-140,5,-2.64,138890540,26735,108.52,5310,5330,5150,6890,3710,5300,5195.08,1.64,0,-9991,5413,5356,5293,5236,5173,5385,5265,94,1590,500,3710,10,1,18748658,967,24.57,1.69,12,0.14,210.00,3053.00,8060,20240220,-35.98,4730,20240805,9.09,8060,-35.98,20240220,4730,9.09,20240805,8060,-35.98,20240220,4730,9.09,20240805,0.75,N,256940,500,93 억,,307159,N,N,312,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 161135 57 100.00 KOSDAQ 기계.장비 N N N N N 5230 80 2 1.55 139434370 27080 59.52 5100 5240 5090 6690 3610 5150 5148.98 1.53 0 -2366 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 981 24.90 1.71 12 0.14 210.00 3053.00 8060 20240220 -35.11 4730 20240805 10.57 8060 -35.11 20240220 4730 10.57 20240805 8060 -35.11 20240220 4730 10.57 20240805 0.75 N 256940 500 93 억 287089 N N 2316 N 00 N
3 20241128 151157 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 124088760 24137 53.05 5100 5240 5090 6690 3610 5150 5141.02 1.53 0 -2258 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 971 24.67 1.70 12 0.13 210.00 3053.00 8060 20240220 -35.73 4730 20240805 9.51 8060 -35.73 20240220 4730 9.51 20240805 8060 -35.73 20240220 4730 9.51 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
4 20241128 141153 57 100.00 KOSDAQ 기계.장비 N N N N N 5140 -10 5 -0.19 106062760 20640 45.37 5100 5240 5090 6690 3610 5150 5138.70 1.53 0 -1017 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 964 24.48 1.68 12 0.11 210.00 3053.00 8060 20240220 -36.23 4730 20240805 8.67 8060 -36.23 20240220 4730 8.67 20240805 8060 -36.23 20240220 4730 8.67 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
5 20241128 131153 57 100.00 KOSDAQ 기계.장비 N N N N N 5180 30 2 0.58 85483180 16633 36.56 5100 5240 5090 6690 3610 5150 5139.37 1.53 0 -1510 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 971 24.67 1.70 12 0.09 210.00 3053.00 8060 20240220 -35.73 4730 20240805 9.51 8060 -35.73 20240220 4730 9.51 20240805 8060 -35.73 20240220 4730 9.51 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
6 20241128 121152 57 100.00 KOSDAQ 기계.장비 N N N N N 5240 90 2 1.75 82726210 16101 35.39 5100 5240 5090 6690 3610 5150 5137.95 1.53 0 -1483 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 982 24.95 1.72 12 0.09 210.00 3053.00 8060 20240220 -34.99 4730 20240805 10.78 8060 -34.99 20240220 4730 10.78 20240805 8060 -34.99 20240220 4730 10.78 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
7 20241128 111155 57 100.00 KOSDAQ 기계.장비 N N N N N 5110 -40 5 -0.78 59776030 11665 25.64 5100 5180 5090 6690 3610 5150 5124.39 1.53 0 -814 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 958 24.33 1.67 12 0.06 210.00 3053.00 8060 20240220 -36.60 4730 20240805 8.03 8060 -36.60 20240220 4730 8.03 20240805 8060 -36.60 20240220 4730 8.03 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
8 20241128 101153 57 100.00 KOSDAQ 기계.장비 N N N N N 5140 -10 5 -0.19 11238410 2187 4.81 5100 5180 5100 6690 3610 5150 5138.73 1.53 0 -143 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 964 24.48 1.68 12 0.01 210.00 3053.00 8060 20240220 -36.23 4730 20240805 8.67 8060 -36.23 20240220 4730 8.67 20240805 8060 -36.23 20240220 4730 8.67 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
9 20241128 091150 57 100.00 KOSDAQ 기계.장비 N N N N N 5170 20 2 0.39 1520590 298 0.66 5100 5170 5100 6690 3610 5150 5102.65 1.53 0 -36 5423 5286 5193 5056 4963 5240 5010 94 1540 500 3600 10 1 18748658 969 24.62 1.69 12 0.00 210.00 3053.00 8060 20240220 -35.86 4730 20240805 9.30 8060 -35.86 20240220 4730 9.30 20240805 8060 -35.86 20240220 4730 9.30 20240805 0.75 N 256940 500 93 억 287089 N N 71 N 00 N
10 20241127 161122 57 100.00 KOSDAQ 기계.장비 N N N N N 5150 -150 5 -2.83 235263160 45495 184.66 5310 5330 5100 6890 3710 5300 5171.19 1.64 0 -19969 5413 5356 5293 5236 5173 5385 5265 94 1590 500 3710 10 1 18748658 966 24.52 1.69 12 0.24 210.00 3053.00 8060 20240220 -36.10 4730 20240805 8.88 8060 -36.10 20240220 4730 8.88 20240805 8060 -36.10 20240220 4730 8.88 20240805 0.75 N 256940 500 93 억 307159 N N 71 N 00 N
11 20241127 151145 57 100.00 KOSDAQ 기계.장비 N N N N N 5170 -130 5 -2.45 217332690 42022 170.56 5310 5330 5100 6890 3710 5300 5171.88 1.64 0 -18254 5413 5356 5293 5236 5173 5385 5265 94 1590 500 3710 10 1 18748658 969 24.62 1.69 12 0.22 210.00 3053.00 8060 20240220 -35.86 4730 20240805 9.30 8060 -35.86 20240220 4730 9.30 20240805 8060 -35.86 20240220 4730 9.30 20240805 0.75 N 256940 500 93 억 307159 N N 312 N 00 N
12 20241127 141141 57 100.00 KOSDAQ 기계.장비 N N N N N 5160 -140 5 -2.64 138890540 26735 108.52 5310 5330 5150 6890 3710 5300 5195.08 1.64 0 -9991 5413 5356 5293 5236 5173 5385 5265 94 1590 500 3710 10 1 18748658 967 24.57 1.69 12 0.14 210.00 3053.00 8060 20240220 -35.98 4730 20240805 9.09 8060 -35.98 20240220 4730 9.09 20240805 8060 -35.98 20240220 4730 9.09 20240805 0.75 N 256940 500 93 억 307159 N N 312 N 00 N