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
079810/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
20241118,160619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,230,2,4.10,539682040,93244,27.85,5610,5950,5500,7290,3930,5610,5787.91,1.25,0,17704,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1286,110.19,0.88,12,0.42,53.00,6614.00,19390,20231109,-69.88,5450,20241115,7.16,17420,-66.48,20240222,5450,7.16,20241115,18110,-67.75,20231206,5450,7.16,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,220,2,3.92,504964840,87294,26.07,5610,5950,5500,7290,3930,5610,5784.85,1.25,0,16849,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1284,110.00,0.88,12,0.40,53.00,6614.00,19390,20231109,-69.93,5450,20241115,6.97,17420,-66.53,20240222,5450,6.97,20241115,18110,-67.81,20231206,5450,6.97,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,190,2,3.39,450764960,77959,23.28,5610,5950,5500,7290,3930,5610,5782.30,1.25,0,13496,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1278,109.43,0.88,12,0.35,53.00,6614.00,19390,20231109,-70.09,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,130625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,220,2,3.92,426258400,73749,22.03,5610,5950,5500,7290,3930,5610,5780.08,1.25,0,12506,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1284,110.00,0.88,12,0.33,53.00,6614.00,19390,20231109,-69.93,5450,20241115,6.97,17420,-66.53,20240222,5450,6.97,20241115,18110,-67.81,20231206,5450,6.97,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,120627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,250,2,4.46,366970930,63523,18.97,5610,5950,5500,7290,3930,5610,5777.24,1.25,0,10284,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1291,110.57,0.89,12,0.29,53.00,6614.00,19390,20231109,-69.78,5450,20241115,7.52,17420,-66.36,20240222,5450,7.52,20241115,18110,-67.64,20231206,5450,7.52,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,110625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,270,2,4.81,324729320,56293,16.81,5610,5950,5500,7290,3930,5610,5768.84,1.25,0,12770,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1295,110.94,0.89,12,0.26,53.00,6614.00,19390,20231109,-69.68,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,100620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,270,2,4.81,256651340,44747,13.36,5610,5920,5500,7290,3930,5610,5735.89,1.25,0,14176,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1295,110.94,0.89,12,0.20,53.00,6614.00,19390,20231109,-69.68,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241118,090619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5660,50,2,0.89,43351810,7746,2.31,5610,5660,5500,7290,3930,5610,5596.50,1.25,0,1377,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1247,106.79,0.86,12,0.04,53.00,6614.00,19390,20231109,-70.81,5450,20241115,3.85,17420,-67.51,20240222,5450,3.85,20241115,18110,-68.75,20231206,5450,3.85,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N
20241115,160638,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5610,-390,5,-6.50,1846959940,333013,256.73,5710,5790,5450,7800,4200,6000,5546.15,1.16,0,21711,6553,6276,6073,5796,5593,6175,5695,110,1800,500,4200,10,1,22028094,1236,105.85,0.85,12,1.51,53.00,6614.00,20700,20231108,-72.90,5450,20241115,2.94,17420,-67.80,20240222,5450,2.94,20241115,18950,-70.40,20231115,5450,2.94,20241115,1.28,N,079810,500,110 억,,254761,N,N,1,N,00,N
20241115,150656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5620,-380,5,-6.33,1766590620,318651,245.66,5710,5790,5450,7800,4200,6000,5543.96,1.16,0,24252,6553,6276,6073,5796,5593,6175,5695,110,1800,500,4200,10,1,22028094,1238,106.04,0.85,12,1.45,53.00,6614.00,20700,20231108,-72.85,5450,20241115,3.12,17420,-67.74,20240222,5450,3.12,20241115,18950,-70.34,20231115,5450,3.12,20241115,1.28,N,079810,500,110 억,,254761,N,N,0,N,00,N
20241115,140649,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5700,-300,5,-5.00,1605871670,290164,223.70,5710,5790,5450,7800,4200,6000,5534.36,1.16,0,27268,6553,6276,6073,5796,5593,6175,5695,110,1800,500,4200,10,1,22028094,1256,107.55,0.86,12,1.32,53.00,6614.00,20700,20231108,-72.46,5450,20241115,4.59,17420,-67.28,20240222,5450,4.59,20241115,18950,-69.92,20231115,5450,4.59,20241115,1.28,N,079810,500,110 억,,254761,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 160619 57 100.00 KOSDAQ 기계.장비 N N N N N 5840 230 2 4.10 539682040 93244 27.85 5610 5950 5500 7290 3930 5610 5787.91 1.25 0 17704 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1286 110.19 0.88 12 0.42 53.00 6614.00 19390 20231109 -69.88 5450 20241115 7.16 17420 -66.48 20240222 5450 7.16 20241115 18110 -67.75 20231206 5450 7.16 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
3 20241118 150625 57 100.00 KOSDAQ 기계.장비 N N N N N 5830 220 2 3.92 504964840 87294 26.07 5610 5950 5500 7290 3930 5610 5784.85 1.25 0 16849 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1284 110.00 0.88 12 0.40 53.00 6614.00 19390 20231109 -69.93 5450 20241115 6.97 17420 -66.53 20240222 5450 6.97 20241115 18110 -67.81 20231206 5450 6.97 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
4 20241118 140628 57 100.00 KOSDAQ 기계.장비 N N N N N 5800 190 2 3.39 450764960 77959 23.28 5610 5950 5500 7290 3930 5610 5782.30 1.25 0 13496 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1278 109.43 0.88 12 0.35 53.00 6614.00 19390 20231109 -70.09 5450 20241115 6.42 17420 -66.70 20240222 5450 6.42 20241115 18110 -67.97 20231206 5450 6.42 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
5 20241118 130625 57 100.00 KOSDAQ 기계.장비 N N N N N 5830 220 2 3.92 426258400 73749 22.03 5610 5950 5500 7290 3930 5610 5780.08 1.25 0 12506 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1284 110.00 0.88 12 0.33 53.00 6614.00 19390 20231109 -69.93 5450 20241115 6.97 17420 -66.53 20240222 5450 6.97 20241115 18110 -67.81 20231206 5450 6.97 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
6 20241118 120627 57 100.00 KOSDAQ 기계.장비 N N N N N 5860 250 2 4.46 366970930 63523 18.97 5610 5950 5500 7290 3930 5610 5777.24 1.25 0 10284 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1291 110.57 0.89 12 0.29 53.00 6614.00 19390 20231109 -69.78 5450 20241115 7.52 17420 -66.36 20240222 5450 7.52 20241115 18110 -67.64 20231206 5450 7.52 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
7 20241118 110625 57 100.00 KOSDAQ 기계.장비 N N N N N 5880 270 2 4.81 324729320 56293 16.81 5610 5950 5500 7290 3930 5610 5768.84 1.25 0 12770 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1295 110.94 0.89 12 0.26 53.00 6614.00 19390 20231109 -69.68 5450 20241115 7.89 17420 -66.25 20240222 5450 7.89 20241115 18110 -67.53 20231206 5450 7.89 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
8 20241118 100620 57 100.00 KOSDAQ 기계.장비 N N N N N 5880 270 2 4.81 256651340 44747 13.36 5610 5920 5500 7290 3930 5610 5735.89 1.25 0 14176 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1295 110.94 0.89 12 0.20 53.00 6614.00 19390 20231109 -69.68 5450 20241115 7.89 17420 -66.25 20240222 5450 7.89 20241115 18110 -67.53 20231206 5450 7.89 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
9 20241118 090619 57 100.00 KOSDAQ 기계.장비 N N N N N 5660 50 2 0.89 43351810 7746 2.31 5610 5660 5500 7290 3930 5610 5596.50 1.25 0 1377 5956 5782 5616 5442 5276 5700 5360 110 1680 500 3920 10 1 22028094 1247 106.79 0.86 12 0.04 53.00 6614.00 19390 20231109 -70.81 5450 20241115 3.85 17420 -67.51 20240222 5450 3.85 20241115 18110 -68.75 20231206 5450 3.85 20241115 1.32 N 079810 500 110 억 276439 N N 1 N 00 N
10 20241115 160638 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5610 -390 5 -6.50 1846959940 333013 256.73 5710 5790 5450 7800 4200 6000 5546.15 1.16 0 21711 6553 6276 6073 5796 5593 6175 5695 110 1800 500 4200 10 1 22028094 1236 105.85 0.85 12 1.51 53.00 6614.00 20700 20231108 -72.90 5450 20241115 2.94 17420 -67.80 20240222 5450 2.94 20241115 18950 -70.40 20231115 5450 2.94 20241115 1.28 N 079810 500 110 억 254761 N N 1 N 00 N
11 20241115 150656 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5620 -380 5 -6.33 1766590620 318651 245.66 5710 5790 5450 7800 4200 6000 5543.96 1.16 0 24252 6553 6276 6073 5796 5593 6175 5695 110 1800 500 4200 10 1 22028094 1238 106.04 0.85 12 1.45 53.00 6614.00 20700 20231108 -72.85 5450 20241115 3.12 17420 -67.74 20240222 5450 3.12 20241115 18950 -70.34 20231115 5450 3.12 20241115 1.28 N 079810 500 110 억 254761 N N 0 N 00 N
12 20241115 140649 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 5700 -300 5 -5.00 1605871670 290164 223.70 5710 5790 5450 7800 4200 6000 5534.36 1.16 0 27268 6553 6276 6073 5796 5593 6175 5695 110 1800 500 4200 10 1 22028094 1256 107.55 0.86 12 1.32 53.00 6614.00 20700 20231108 -72.46 5450 20241115 4.59 17420 -67.28 20240222 5450 4.59 20241115 18950 -69.92 20231115 5450 4.59 20241115 1.28 N 079810 500 110 억 254761 N N 0 N 00 N