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
078150/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
20241118,160614,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1885,-18,5,-0.95,2076104387,1086768,74.90,1903,1950,1875,2470,1333,1903,1910.42,0.00,0,-111517,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1748,2.20,0.55,12,1.17,855.00,3453.00,4660,20240709,-59.55,1820,20241115,3.57,4660,-59.55,20240709,1820,3.57,20241115,4660,-59.55,20240709,1820,3.57,20241115,5.24,N,078150,500,463 억,,0,N,N,8,N,00,N
20241118,150619,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1891,-12,5,-0.63,1924753118,1006507,69.37,1903,1950,1875,2470,1333,1903,1912.32,0.00,0,-128366,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1753,2.21,0.55,12,1.09,855.00,3453.00,4660,20240709,-59.42,1820,20241115,3.90,4660,-59.42,20240709,1820,3.90,20241115,4660,-59.42,20240709,1820,3.90,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,140623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1894,-9,5,-0.47,1718345895,897130,61.83,1903,1950,1875,2470,1333,1903,1915.40,0.00,0,-136431,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1756,2.22,0.55,12,0.97,855.00,3453.00,4660,20240709,-59.36,1820,20241115,4.07,4660,-59.36,20240709,1820,4.07,20241115,4660,-59.36,20240709,1820,4.07,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,130620,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1898,-5,5,-0.26,1480436285,771369,53.16,1903,1950,1875,2470,1333,1903,1919.27,0.00,0,-126647,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1760,2.22,0.55,12,0.83,855.00,3453.00,4660,20240709,-59.27,1820,20241115,4.29,4660,-59.27,20240709,1820,4.29,20241115,4660,-59.27,20240709,1820,4.29,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,120622,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1912,9,2,0.47,1275288215,663574,45.73,1903,1950,1875,2470,1333,1903,1921.89,0.00,0,-105465,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1773,2.24,0.55,12,0.72,855.00,3453.00,4660,20240709,-58.97,1820,20241115,5.05,4660,-58.97,20240709,1820,5.05,20241115,4660,-58.97,20240709,1820,5.05,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,110621,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1920,17,2,0.89,1064876939,553935,38.18,1903,1950,1875,2470,1333,1903,1922.44,0.00,0,-74969,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1780,2.25,0.56,12,0.60,855.00,3453.00,4660,20240709,-58.80,1820,20241115,5.49,4660,-58.80,20240709,1820,5.49,20241115,4660,-58.80,20240709,1820,5.49,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,100615,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1943,40,2,2.10,627946969,327612,22.58,1903,1950,1875,2470,1333,1903,1916.81,0.00,0,3166,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1801,2.27,0.56,12,0.35,855.00,3453.00,4660,20240709,-58.30,1820,20241115,6.76,4660,-58.30,20240709,1820,6.76,20241115,4660,-58.30,20240709,1820,6.76,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241118,090614,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1899,-4,5,-0.21,196626978,103656,7.14,1903,1911,1875,2470,1333,1903,1896.82,0.00,0,3570,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1761,2.22,0.55,12,0.11,855.00,3453.00,4660,20240709,-59.25,1820,20241115,4.34,4660,-59.25,20240709,1820,4.34,20241115,4660,-59.25,20240709,1820,4.34,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N
20241115,160633,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1903,66,2,3.59,2684696679,1440231,111.18,1829,1916,1820,2385,1286,1837,1864.12,0.00,0,251827,1966,1901,1869,1804,1772,1885,1788,464,548,500,1280,1,1,92715916,1764,2.23,0.55,12,1.55,855.00,3453.00,4660,20240709,-59.16,1820,20241115,4.56,4660,-59.16,20240709,1820,4.56,20241115,4660,-59.16,20240709,1820,4.56,20241115,5.45,N,078150,500,463 억,,0,N,N,2,N,00,N
20241115,150650,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1900,63,2,3.43,2581315327,1385888,106.99,1829,1916,1820,2385,1286,1837,1862.67,0.00,0,240125,1966,1901,1869,1804,1772,1885,1788,464,548,500,1280,1,1,92715916,1762,2.22,0.55,12,1.49,855.00,3453.00,4660,20240709,-59.23,1820,20241115,4.40,4660,-59.23,20240709,1820,4.40,20241115,4660,-59.23,20240709,1820,4.40,20241115,5.45,N,078150,500,463 억,,0,N,N,10,N,00,N
20241115,140643,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,1895,58,2,3.16,2177531847,1173539,90.60,1829,1896,1820,2385,1286,1837,1855.61,0.00,0,165873,1966,1901,1869,1804,1772,1885,1788,464,548,500,1280,1,1,92715916,1757,2.22,0.55,12,1.27,855.00,3453.00,4660,20240709,-59.33,1820,20241115,4.12,4660,-59.33,20240709,1820,4.12,20241115,4660,-59.33,20240709,1820,4.12,20241115,5.45,N,078150,500,463 억,,0,N,N,10,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 160614 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1885 -18 5 -0.95 2076104387 1086768 74.90 1903 1950 1875 2470 1333 1903 1910.42 0.00 0 -111517 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1748 2.20 0.55 12 1.17 855.00 3453.00 4660 20240709 -59.55 1820 20241115 3.57 4660 -59.55 20240709 1820 3.57 20241115 4660 -59.55 20240709 1820 3.57 20241115 5.24 N 078150 500 463 억 0 N N 8 N 00 N
3 20241118 150619 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1891 -12 5 -0.63 1924753118 1006507 69.37 1903 1950 1875 2470 1333 1903 1912.32 0.00 0 -128366 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1753 2.21 0.55 12 1.09 855.00 3453.00 4660 20240709 -59.42 1820 20241115 3.90 4660 -59.42 20240709 1820 3.90 20241115 4660 -59.42 20240709 1820 3.90 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
4 20241118 140623 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1894 -9 5 -0.47 1718345895 897130 61.83 1903 1950 1875 2470 1333 1903 1915.40 0.00 0 -136431 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1756 2.22 0.55 12 0.97 855.00 3453.00 4660 20240709 -59.36 1820 20241115 4.07 4660 -59.36 20240709 1820 4.07 20241115 4660 -59.36 20240709 1820 4.07 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
5 20241118 130620 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1898 -5 5 -0.26 1480436285 771369 53.16 1903 1950 1875 2470 1333 1903 1919.27 0.00 0 -126647 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1760 2.22 0.55 12 0.83 855.00 3453.00 4660 20240709 -59.27 1820 20241115 4.29 4660 -59.27 20240709 1820 4.29 20241115 4660 -59.27 20240709 1820 4.29 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
6 20241118 120622 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1912 9 2 0.47 1275288215 663574 45.73 1903 1950 1875 2470 1333 1903 1921.89 0.00 0 -105465 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1773 2.24 0.55 12 0.72 855.00 3453.00 4660 20240709 -58.97 1820 20241115 5.05 4660 -58.97 20240709 1820 5.05 20241115 4660 -58.97 20240709 1820 5.05 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
7 20241118 110621 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1920 17 2 0.89 1064876939 553935 38.18 1903 1950 1875 2470 1333 1903 1922.44 0.00 0 -74969 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1780 2.25 0.56 12 0.60 855.00 3453.00 4660 20240709 -58.80 1820 20241115 5.49 4660 -58.80 20240709 1820 5.49 20241115 4660 -58.80 20240709 1820 5.49 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
8 20241118 100615 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1943 40 2 2.10 627946969 327612 22.58 1903 1950 1875 2470 1333 1903 1916.81 0.00 0 3166 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1801 2.27 0.56 12 0.35 855.00 3453.00 4660 20240709 -58.30 1820 20241115 6.76 4660 -58.30 20240709 1820 6.76 20241115 4660 -58.30 20240709 1820 6.76 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
9 20241118 090614 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1899 -4 5 -0.21 196626978 103656 7.14 1903 1911 1875 2470 1333 1903 1896.82 0.00 0 3570 1975 1938 1879 1842 1783 1957 1861 464 567 500 1330 1 1 92715916 1761 2.22 0.55 12 0.11 855.00 3453.00 4660 20240709 -59.25 1820 20241115 4.34 4660 -59.25 20240709 1820 4.34 20241115 4660 -59.25 20240709 1820 4.34 20241115 5.24 N 078150 500 463 억 0 N N 2 N 00 N
10 20241115 160633 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1903 66 2 3.59 2684696679 1440231 111.18 1829 1916 1820 2385 1286 1837 1864.12 0.00 0 251827 1966 1901 1869 1804 1772 1885 1788 464 548 500 1280 1 1 92715916 1764 2.23 0.55 12 1.55 855.00 3453.00 4660 20240709 -59.16 1820 20241115 4.56 4660 -59.16 20240709 1820 4.56 20241115 4660 -59.16 20240709 1820 4.56 20241115 5.45 N 078150 500 463 억 0 N N 2 N 00 N
11 20241115 150650 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1900 63 2 3.43 2581315327 1385888 106.99 1829 1916 1820 2385 1286 1837 1862.67 0.00 0 240125 1966 1901 1869 1804 1772 1885 1788 464 548 500 1280 1 1 92715916 1762 2.22 0.55 12 1.49 855.00 3453.00 4660 20240709 -59.23 1820 20241115 4.40 4660 -59.23 20240709 1820 4.40 20241115 4660 -59.23 20240709 1820 4.40 20241115 5.45 N 078150 500 463 억 0 N N 10 N 00 N
12 20241115 140643 55 40.00 KOSDAQ 신저가 기계.장비 N N N Y 40 N 1895 58 2 3.16 2177531847 1173539 90.60 1829 1896 1820 2385 1286 1837 1855.61 0.00 0 165873 1966 1901 1869 1804 1772 1885 1788 464 548 500 1280 1 1 92715916 1757 2.22 0.55 12 1.27 855.00 3453.00 4660 20240709 -59.33 1820 20241115 4.12 4660 -59.33 20240709 1820 4.12 20241115 4660 -59.33 20240709 1820 4.12 20241115 5.45 N 078150 500 463 억 0 N N 10 N 00 N