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
071280/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
20241118,160603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13670,-590,5,-4.14,735298830,53347,48.89,14270,14480,13590,18530,9990,14260,13783.45,41.94,0,-10090,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2091,23.57,1.84,12,0.35,580.00,7414.00,20000,20241023,-31.65,5490,20231207,149.00,20000,-31.65,20241023,6180,121.20,20240102,20000,-31.65,20241023,5490,149.00,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,150608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13730,-530,5,-3.72,664979410,48229,44.20,14270,14480,13590,18530,9990,14260,13787.96,41.94,0,-8331,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2100,23.67,1.85,12,0.32,580.00,7414.00,20000,20241023,-31.35,5490,20231207,150.09,20000,-31.35,20241023,6180,122.17,20240102,20000,-31.35,20241023,5490,150.09,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,140610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13810,-450,5,-3.16,605632750,43903,40.23,14270,14480,13590,18530,9990,14260,13794.79,41.94,0,-6111,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2112,23.81,1.86,12,0.29,580.00,7414.00,20000,20241023,-30.95,5490,20231207,151.55,20000,-30.95,20241023,6180,123.46,20240102,20000,-30.95,20241023,5490,151.55,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,130608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13690,-570,5,-4.00,480356200,34743,31.84,14270,14480,13620,18530,9990,14260,13825.99,41.94,0,-2809,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2094,23.60,1.85,12,0.23,580.00,7414.00,20000,20241023,-31.55,5490,20231207,149.36,20000,-31.55,20241023,6180,121.52,20240102,20000,-31.55,20241023,5490,149.36,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,120610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13860,-400,5,-2.81,434291940,31389,28.77,14270,14480,13620,18530,9990,14260,13835.80,41.94,0,-1106,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2120,23.90,1.87,12,0.21,580.00,7414.00,20000,20241023,-30.70,5490,20231207,152.46,20000,-30.70,20241023,6180,124.27,20240102,20000,-30.70,20241023,5490,152.46,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,110609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14150,-110,5,-0.77,367671410,26580,24.36,14270,14480,13620,18530,9990,14260,13832.63,41.94,0,552,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2164,24.40,1.91,12,0.17,580.00,7414.00,20000,20241023,-29.25,5490,20231207,157.74,20000,-29.25,20241023,6180,128.96,20240102,20000,-29.25,20241023,5490,157.74,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,100604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13970,-290,5,-2.03,258041320,18726,17.16,14270,14480,13620,18530,9990,14260,13779.84,41.94,0,-326,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2137,24.09,1.88,12,0.12,580.00,7414.00,20000,20241023,-30.15,5490,20231207,154.46,20000,-30.15,20241023,6180,126.05,20240102,20000,-30.15,20241023,5490,154.46,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241118,090602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14050,-210,5,-1.47,12864700,910,0.83,14270,14480,14040,18530,9990,14260,14137.03,41.94,0,-435,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2149,24.22,1.90,12,0.01,580.00,7414.00,20000,20241023,-29.75,5490,20231207,155.92,20000,-29.75,20241023,6180,127.35,20240102,20000,-29.75,20241023,5490,155.92,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N
20241115,160621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14260,70,2,0.49,1504746780,109081,131.62,14050,14410,13170,18440,9940,14190,13794.28,41.94,0,-357,14976,14582,14116,13722,13256,14350,13490,76,4250,500,9930,10,1,15296603,2181,24.59,1.92,12,0.71,580.00,7414.00,20000,20241023,-28.70,5490,20231207,159.74,20000,-28.70,20241023,6180,130.74,20240102,20000,-28.70,20241023,5490,159.74,20231207,4.51,N,071280,500,76 억,,6415442,N,N,0,N,00,N
20241115,150638,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14070,-120,5,-0.85,1290111590,94010,113.43,14050,14380,13170,18440,9940,14190,13723.13,41.94,0,4348,14976,14582,14116,13722,13256,14350,13490,76,4250,500,9930,10,1,15296603,2152,24.26,1.90,12,0.61,580.00,7414.00,20000,20241023,-29.65,5490,20231207,156.28,20000,-29.65,20241023,6180,127.67,20240102,20000,-29.65,20241023,5490,156.28,20231207,4.51,N,071280,500,76 억,,6415442,N,N,0,N,00,N
20241115,140631,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14360,170,2,1.20,1156433130,84637,102.12,14050,14360,13170,18440,9940,14190,13663.45,41.94,0,11608,14976,14582,14116,13722,13256,14350,13490,76,4250,500,9930,10,1,15296603,2197,24.76,1.94,12,0.55,580.00,7414.00,20000,20241023,-28.20,5490,20231207,161.57,20000,-28.20,20241023,6180,132.36,20240102,20000,-28.20,20241023,5490,161.57,20231207,4.51,N,071280,500,76 억,,6415442,N,N,0,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 160603 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13670 -590 5 -4.14 735298830 53347 48.89 14270 14480 13590 18530 9990 14260 13783.45 41.94 0 -10090 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2091 23.57 1.84 12 0.35 580.00 7414.00 20000 20241023 -31.65 5490 20231207 149.00 20000 -31.65 20241023 6180 121.20 20240102 20000 -31.65 20241023 5490 149.00 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
3 20241118 150608 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13730 -530 5 -3.72 664979410 48229 44.20 14270 14480 13590 18530 9990 14260 13787.96 41.94 0 -8331 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2100 23.67 1.85 12 0.32 580.00 7414.00 20000 20241023 -31.35 5490 20231207 150.09 20000 -31.35 20241023 6180 122.17 20240102 20000 -31.35 20241023 5490 150.09 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
4 20241118 140610 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13810 -450 5 -3.16 605632750 43903 40.23 14270 14480 13590 18530 9990 14260 13794.79 41.94 0 -6111 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2112 23.81 1.86 12 0.29 580.00 7414.00 20000 20241023 -30.95 5490 20231207 151.55 20000 -30.95 20241023 6180 123.46 20240102 20000 -30.95 20241023 5490 151.55 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
5 20241118 130608 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13690 -570 5 -4.00 480356200 34743 31.84 14270 14480 13620 18530 9990 14260 13825.99 41.94 0 -2809 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2094 23.60 1.85 12 0.23 580.00 7414.00 20000 20241023 -31.55 5490 20231207 149.36 20000 -31.55 20241023 6180 121.52 20240102 20000 -31.55 20241023 5490 149.36 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
6 20241118 120610 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13860 -400 5 -2.81 434291940 31389 28.77 14270 14480 13620 18530 9990 14260 13835.80 41.94 0 -1106 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2120 23.90 1.87 12 0.21 580.00 7414.00 20000 20241023 -30.70 5490 20231207 152.46 20000 -30.70 20241023 6180 124.27 20240102 20000 -30.70 20241023 5490 152.46 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
7 20241118 110609 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14150 -110 5 -0.77 367671410 26580 24.36 14270 14480 13620 18530 9990 14260 13832.63 41.94 0 552 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2164 24.40 1.91 12 0.17 580.00 7414.00 20000 20241023 -29.25 5490 20231207 157.74 20000 -29.25 20241023 6180 128.96 20240102 20000 -29.25 20241023 5490 157.74 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
8 20241118 100604 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 13970 -290 5 -2.03 258041320 18726 17.16 14270 14480 13620 18530 9990 14260 13779.84 41.94 0 -326 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2137 24.09 1.88 12 0.12 580.00 7414.00 20000 20241023 -30.15 5490 20231207 154.46 20000 -30.15 20241023 6180 126.05 20240102 20000 -30.15 20241023 5490 154.46 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
9 20241118 090602 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14050 -210 5 -1.47 12864700 910 0.83 14270 14480 14040 18530 9990 14260 14137.03 41.94 0 -435 15186 14722 13946 13482 12706 14955 13715 76 4270 500 9980 10 1 15296603 2149 24.22 1.90 12 0.01 580.00 7414.00 20000 20241023 -29.75 5490 20231207 155.92 20000 -29.75 20241023 6180 127.35 20240102 20000 -29.75 20241023 5490 155.92 20231207 4.49 N 071280 500 76 억 6415085 N N 0 N 00 N
10 20241115 160621 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14260 70 2 0.49 1504746780 109081 131.62 14050 14410 13170 18440 9940 14190 13794.28 41.94 0 -357 14976 14582 14116 13722 13256 14350 13490 76 4250 500 9930 10 1 15296603 2181 24.59 1.92 12 0.71 580.00 7414.00 20000 20241023 -28.70 5490 20231207 159.74 20000 -28.70 20241023 6180 130.74 20240102 20000 -28.70 20241023 5490 159.74 20231207 4.51 N 071280 500 76 억 6415442 N N 0 N 00 N
11 20241115 150638 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14070 -120 5 -0.85 1290111590 94010 113.43 14050 14380 13170 18440 9940 14190 13723.13 41.94 0 4348 14976 14582 14116 13722 13256 14350 13490 76 4250 500 9930 10 1 15296603 2152 24.26 1.90 12 0.61 580.00 7414.00 20000 20241023 -29.65 5490 20231207 156.28 20000 -29.65 20241023 6180 127.67 20240102 20000 -29.65 20241023 5490 156.28 20231207 4.51 N 071280 500 76 억 6415442 N N 0 N 00 N
12 20241115 140631 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 14360 170 2 1.20 1156433130 84637 102.12 14050 14360 13170 18440 9940 14190 13663.45 41.94 0 11608 14976 14582 14116 13722 13256 14350 13490 76 4250 500 9930 10 1 15296603 2197 24.76 1.94 12 0.55 580.00 7414.00 20000 20241023 -28.20 5490 20231207 161.57 20000 -28.20 20241023 6180 132.36 20240102 20000 -28.20 20241023 5490 161.57 20231207 4.51 N 071280 500 76 억 6415442 N N 0 N 00 N