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
079370/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
20241118,160619,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11360,-680,5,-5.65,4316714920,368144,122.94,12190,12230,11320,15650,8430,12040,11726.00,2.27,0,-107367,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3524,35.50,1.16,12,1.19,320.00,9813.00,23700,20240122,-52.07,10500,20240805,8.19,23700,-52.07,20240122,10500,8.19,20240805,58200,-80.48,20240112,10500,8.19,20240805,3.51,N,079370,500,155 억,,705191,N,N,166,N,00,N
20241118,150623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11380,-660,5,-5.48,3972747200,337895,112.84,12190,12230,11320,15650,8430,12040,11757.29,2.27,0,-94792,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3530,35.56,1.16,12,1.09,320.00,9813.00,23700,20240122,-51.98,10500,20240805,8.38,23700,-51.98,20240122,10500,8.38,20240805,58200,-80.45,20240112,10500,8.38,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,140627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11510,-530,5,-4.40,3076963830,259479,86.65,12190,12230,11480,15650,8430,12040,11858.20,2.27,0,-66087,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3570,35.97,1.17,12,0.84,320.00,9813.00,23700,20240122,-51.43,10500,20240805,9.62,23700,-51.43,20240122,10500,9.62,20240805,58200,-80.22,20240112,10500,9.62,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,130623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11680,-360,5,-2.99,2246333590,187736,62.70,12190,12230,11650,15650,8430,12040,11965.36,2.27,0,-51384,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3623,36.50,1.19,12,0.61,320.00,9813.00,23700,20240122,-50.72,10500,20240805,11.24,23700,-50.72,20240122,10500,11.24,20240805,58200,-79.93,20240112,10500,11.24,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,120626,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11870,-170,5,-1.41,1643693280,136477,45.58,12190,12230,11870,15650,8430,12040,12043.74,2.27,0,-57236,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3682,37.09,1.21,12,0.44,320.00,9813.00,23700,20240122,-49.92,10500,20240805,13.05,23700,-49.92,20240122,10500,13.05,20240805,58200,-79.60,20240112,10500,13.05,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,110624,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11980,-60,5,-0.50,1416426290,117428,39.22,12190,12230,11930,15650,8430,12040,12062.09,2.27,0,-47583,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3716,37.44,1.22,12,0.38,320.00,9813.00,23700,20240122,-49.45,10500,20240805,14.10,23700,-49.45,20240122,10500,14.10,20240805,58200,-79.42,20240112,10500,14.10,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,100619,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12150,110,2,0.91,847652700,70017,23.38,12190,12230,12000,15650,8430,12040,12106.44,2.27,0,-22628,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3769,37.97,1.24,12,0.23,320.00,9813.00,23700,20240122,-48.73,10500,20240805,15.71,23700,-48.73,20240122,10500,15.71,20240805,58200,-79.12,20240112,10500,15.71,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241118,090618,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12010,-30,5,-0.25,140433220,11622,3.88,12190,12190,12010,15650,8430,12040,12083.62,2.27,0,-2043,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3725,37.53,1.22,12,0.04,320.00,9813.00,23700,20240122,-49.32,10500,20240805,14.38,23700,-49.32,20240122,10500,14.38,20240805,58200,-79.36,20240112,10500,14.38,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N
20241115,160637,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12040,280,2,2.38,3569522790,296505,60.85,11840,12220,11710,15280,8240,11760,12038.66,2.35,0,-23619,12486,12122,11586,11222,10686,12305,11405,155,3520,500,8460,10,1,31016990,3734,37.62,1.23,12,0.96,320.00,9813.00,23700,20240122,-49.20,10500,20240805,14.67,23700,-49.20,20240122,10500,14.67,20240805,58200,-79.31,20240112,10500,14.67,20240805,3.62,N,079370,500,155 억,,729280,N,N,11,N,00,N
20241115,150655,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12110,350,2,2.98,3456004840,287093,58.92,11840,12220,11710,15280,8240,11760,12037.93,2.35,0,-22245,12486,12122,11586,11222,10686,12305,11405,155,3520,500,8460,10,1,31016990,3756,37.84,1.23,12,0.93,320.00,9813.00,23700,20240122,-48.90,10500,20240805,15.33,23700,-48.90,20240122,10500,15.33,20240805,58200,-79.19,20240112,10500,15.33,20240805,3.62,N,079370,500,155 억,,729280,N,N,306,N,00,N
20241115,140648,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,12110,350,2,2.98,3089126170,256719,52.69,11840,12220,11710,15280,8240,11760,12033.10,2.35,0,-19938,12486,12122,11586,11222,10686,12305,11405,155,3520,500,8460,10,1,31016990,3756,37.84,1.23,12,0.83,320.00,9813.00,23700,20240122,-48.90,10500,20240805,15.33,23700,-48.90,20240122,10500,15.33,20240805,58200,-79.19,20240112,10500,15.33,20240805,3.62,N,079370,500,155 억,,729280,N,N,306,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 160619 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11360 -680 5 -5.65 4316714920 368144 122.94 12190 12230 11320 15650 8430 12040 11726.00 2.27 0 -107367 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3524 35.50 1.16 12 1.19 320.00 9813.00 23700 20240122 -52.07 10500 20240805 8.19 23700 -52.07 20240122 10500 8.19 20240805 58200 -80.48 20240112 10500 8.19 20240805 3.51 N 079370 500 155 억 705191 N N 166 N 00 N
3 20241118 150623 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11380 -660 5 -5.48 3972747200 337895 112.84 12190 12230 11320 15650 8430 12040 11757.29 2.27 0 -94792 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3530 35.56 1.16 12 1.09 320.00 9813.00 23700 20240122 -51.98 10500 20240805 8.38 23700 -51.98 20240122 10500 8.38 20240805 58200 -80.45 20240112 10500 8.38 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
4 20241118 140627 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11510 -530 5 -4.40 3076963830 259479 86.65 12190 12230 11480 15650 8430 12040 11858.20 2.27 0 -66087 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3570 35.97 1.17 12 0.84 320.00 9813.00 23700 20240122 -51.43 10500 20240805 9.62 23700 -51.43 20240122 10500 9.62 20240805 58200 -80.22 20240112 10500 9.62 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
5 20241118 130623 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11680 -360 5 -2.99 2246333590 187736 62.70 12190 12230 11650 15650 8430 12040 11965.36 2.27 0 -51384 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3623 36.50 1.19 12 0.61 320.00 9813.00 23700 20240122 -50.72 10500 20240805 11.24 23700 -50.72 20240122 10500 11.24 20240805 58200 -79.93 20240112 10500 11.24 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
6 20241118 120626 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11870 -170 5 -1.41 1643693280 136477 45.58 12190 12230 11870 15650 8430 12040 12043.74 2.27 0 -57236 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3682 37.09 1.21 12 0.44 320.00 9813.00 23700 20240122 -49.92 10500 20240805 13.05 23700 -49.92 20240122 10500 13.05 20240805 58200 -79.60 20240112 10500 13.05 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
7 20241118 110624 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 11980 -60 5 -0.50 1416426290 117428 39.22 12190 12230 11930 15650 8430 12040 12062.09 2.27 0 -47583 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3716 37.44 1.22 12 0.38 320.00 9813.00 23700 20240122 -49.45 10500 20240805 14.10 23700 -49.45 20240122 10500 14.10 20240805 58200 -79.42 20240112 10500 14.10 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
8 20241118 100619 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12150 110 2 0.91 847652700 70017 23.38 12190 12230 12000 15650 8430 12040 12106.44 2.27 0 -22628 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3769 37.97 1.24 12 0.23 320.00 9813.00 23700 20240122 -48.73 10500 20240805 15.71 23700 -48.73 20240122 10500 15.71 20240805 58200 -79.12 20240112 10500 15.71 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
9 20241118 090618 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12010 -30 5 -0.25 140433220 11622 3.88 12190 12190 12010 15650 8430 12040 12083.62 2.27 0 -2043 12500 12270 11990 11760 11480 12385 11875 155 3610 500 8660 10 1 31016990 3725 37.53 1.22 12 0.04 320.00 9813.00 23700 20240122 -49.32 10500 20240805 14.38 23700 -49.32 20240122 10500 14.38 20240805 58200 -79.36 20240112 10500 14.38 20240805 3.51 N 079370 500 155 억 705191 N N 11 N 00 N
10 20241115 160637 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12040 280 2 2.38 3569522790 296505 60.85 11840 12220 11710 15280 8240 11760 12038.66 2.35 0 -23619 12486 12122 11586 11222 10686 12305 11405 155 3520 500 8460 10 1 31016990 3734 37.62 1.23 12 0.96 320.00 9813.00 23700 20240122 -49.20 10500 20240805 14.67 23700 -49.20 20240122 10500 14.67 20240805 58200 -79.31 20240112 10500 14.67 20240805 3.62 N 079370 500 155 억 729280 N N 11 N 00 N
11 20241115 150655 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12110 350 2 2.98 3456004840 287093 58.92 11840 12220 11710 15280 8240 11760 12037.93 2.35 0 -22245 12486 12122 11586 11222 10686 12305 11405 155 3520 500 8460 10 1 31016990 3756 37.84 1.23 12 0.93 320.00 9813.00 23700 20240122 -48.90 10500 20240805 15.33 23700 -48.90 20240122 10500 15.33 20240805 58200 -79.19 20240112 10500 15.33 20240805 3.62 N 079370 500 155 억 729280 N N 306 N 00 N
12 20241115 140648 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 12110 350 2 2.98 3089126170 256719 52.69 11840 12220 11710 15280 8240 11760 12033.10 2.35 0 -19938 12486 12122 11586 11222 10686 12305 11405 155 3520 500 8460 10 1 31016990 3756 37.84 1.23 12 0.83 320.00 9813.00 23700 20240122 -48.90 10500 20240805 15.33 23700 -48.90 20240122 10500 15.33 20240805 58200 -79.19 20240112 10500 15.33 20240805 3.62 N 079370 500 155 억 729280 N N 306 N 00 N