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
079950/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
20241118,160620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,627,10,2,1.62,18159058,29118,102.87,617,635,617,802,432,617,623.64,0.32,0,703,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.13,-754.00,1654.00,1570,20231221,-60.06,615,20241114,1.95,1319,-52.46,20240314,615,1.95,20241114,1570,-60.06,20231221,615,1.95,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,626,9,2,1.46,16866195,27056,95.59,617,635,617,802,432,617,623.38,0.32,0,681,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.12,-754.00,1654.00,1570,20231221,-60.13,615,20241114,1.79,1319,-52.54,20240314,615,1.79,20241114,1570,-60.13,20231221,615,1.79,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,625,8,2,1.30,15587097,25013,88.37,617,635,617,802,432,617,623.16,0.32,0,681,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.11,-754.00,1654.00,1570,20231221,-60.19,615,20241114,1.63,1319,-52.62,20240314,615,1.63,20241114,1570,-60.19,20231221,615,1.63,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,130625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,6,2,0.97,14453607,23199,81.96,617,635,617,802,432,617,623.03,0.32,0,682,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.10,-754.00,1654.00,1570,20231221,-60.32,615,20241114,1.30,1319,-52.77,20240314,615,1.30,20241114,1570,-60.32,20231221,615,1.30,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,120628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,623,6,2,0.97,12771529,20504,72.44,617,635,617,802,432,617,622.88,0.32,0,682,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.09,-754.00,1654.00,1570,20231221,-60.32,615,20241114,1.30,1319,-52.77,20240314,615,1.30,20241114,1570,-60.32,20231221,615,1.30,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,110626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,4,2,0.65,8419389,13526,47.79,617,635,617,802,432,617,622.46,0.32,0,237,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,144,-0.82,0.38,12,0.06,-754.00,1654.00,1570,20231221,-60.45,615,20241114,0.98,1319,-52.92,20240314,615,0.98,20241114,1570,-60.45,20231221,615,0.98,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,100621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,621,4,2,0.65,5590656,8970,31.69,617,635,617,802,432,617,623.26,0.32,0,237,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,144,-0.82,0.38,12,0.04,-754.00,1654.00,1570,20231221,-60.45,615,20241114,0.98,1319,-52.92,20240314,615,0.98,20241114,1570,-60.45,20231221,615,0.98,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241118,090619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,624,7,2,1.13,2535205,4067,14.37,617,635,617,802,432,617,623.36,0.32,0,308,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.02,-754.00,1654.00,1570,20231221,-60.25,615,20241114,1.46,1319,-52.69,20240314,615,1.46,20241114,1570,-60.25,20231221,615,1.46,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N
20241115,160639,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,617,2,2,0.33,17587934,28254,32.31,615,633,615,799,431,615,622.50,0.32,0,274,729,671,643,585,557,658,572,116,184,500,410,1,1,23200000,143,-0.82,0.37,12,0.12,-754.00,1654.00,1570,20231221,-60.70,615,20241115,0.33,1319,-53.22,20240314,615,0.33,20241115,1570,-60.70,20231221,615,0.33,20241115,0.00,N,079950,500,116 억,,73376,N,N,0,N,00,N
20241115,150657,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,618,3,2,0.49,16392053,26317,30.09,615,633,615,799,431,615,622.87,0.32,0,270,729,671,643,585,557,658,572,116,184,500,410,1,1,23200000,143,-0.82,0.37,12,0.11,-754.00,1654.00,1570,20231221,-60.64,615,20241115,0.49,1319,-53.15,20240314,615,0.49,20241115,1570,-60.64,20231221,615,0.49,20241115,0.00,N,079950,500,116 억,,73376,N,N,0,N,00,N
20241115,140650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,619,4,2,0.65,15402087,24716,28.26,615,633,615,799,431,615,623.16,0.32,0,168,729,671,643,585,557,658,572,116,184,500,410,1,1,23200000,144,-0.82,0.37,12,0.11,-754.00,1654.00,1570,20231221,-60.57,615,20241115,0.65,1319,-53.07,20240314,615,0.65,20241115,1570,-60.57,20231221,615,0.65,20241115,0.00,N,079950,500,116 억,,73376,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 160620 57 100.00 KOSDAQ 기계.장비 N N N N N 627 10 2 1.62 18159058 29118 102.87 617 635 617 802 432 617 623.64 0.32 0 703 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.13 -754.00 1654.00 1570 20231221 -60.06 615 20241114 1.95 1319 -52.46 20240314 615 1.95 20241114 1570 -60.06 20231221 615 1.95 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
3 20241118 150625 57 100.00 KOSDAQ 기계.장비 N N N N N 626 9 2 1.46 16866195 27056 95.59 617 635 617 802 432 617 623.38 0.32 0 681 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.12 -754.00 1654.00 1570 20231221 -60.13 615 20241114 1.79 1319 -52.54 20240314 615 1.79 20241114 1570 -60.13 20231221 615 1.79 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
4 20241118 140628 57 100.00 KOSDAQ 기계.장비 N N N N N 625 8 2 1.30 15587097 25013 88.37 617 635 617 802 432 617 623.16 0.32 0 681 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.11 -754.00 1654.00 1570 20231221 -60.19 615 20241114 1.63 1319 -52.62 20240314 615 1.63 20241114 1570 -60.19 20231221 615 1.63 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
5 20241118 130625 57 100.00 KOSDAQ 기계.장비 N N N N N 623 6 2 0.97 14453607 23199 81.96 617 635 617 802 432 617 623.03 0.32 0 682 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.10 -754.00 1654.00 1570 20231221 -60.32 615 20241114 1.30 1319 -52.77 20240314 615 1.30 20241114 1570 -60.32 20231221 615 1.30 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
6 20241118 120628 57 100.00 KOSDAQ 기계.장비 N N N N N 623 6 2 0.97 12771529 20504 72.44 617 635 617 802 432 617 622.88 0.32 0 682 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.09 -754.00 1654.00 1570 20231221 -60.32 615 20241114 1.30 1319 -52.77 20240314 615 1.30 20241114 1570 -60.32 20231221 615 1.30 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
7 20241118 110626 57 100.00 KOSDAQ 기계.장비 N N N N N 621 4 2 0.65 8419389 13526 47.79 617 635 617 802 432 617 622.46 0.32 0 237 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 144 -0.82 0.38 12 0.06 -754.00 1654.00 1570 20231221 -60.45 615 20241114 0.98 1319 -52.92 20240314 615 0.98 20241114 1570 -60.45 20231221 615 0.98 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
8 20241118 100621 57 100.00 KOSDAQ 기계.장비 N N N N N 621 4 2 0.65 5590656 8970 31.69 617 635 617 802 432 617 623.26 0.32 0 237 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 144 -0.82 0.38 12 0.04 -754.00 1654.00 1570 20231221 -60.45 615 20241114 0.98 1319 -52.92 20240314 615 0.98 20241114 1570 -60.45 20231221 615 0.98 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
9 20241118 090619 57 100.00 KOSDAQ 기계.장비 N N N N N 624 7 2 1.13 2535205 4067 14.37 617 635 617 802 432 617 623.36 0.32 0 308 639 627 621 609 603 634 616 116 185 500 410 1 1 23200000 145 -0.83 0.38 12 0.02 -754.00 1654.00 1570 20231221 -60.25 615 20241114 1.46 1319 -52.69 20240314 615 1.46 20241114 1570 -60.25 20231221 615 1.46 20241114 0.00 N 079950 500 116 억 73650 N N 0 N 00 N
10 20241115 160639 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 617 2 2 0.33 17587934 28254 32.31 615 633 615 799 431 615 622.50 0.32 0 274 729 671 643 585 557 658 572 116 184 500 410 1 1 23200000 143 -0.82 0.37 12 0.12 -754.00 1654.00 1570 20231221 -60.70 615 20241115 0.33 1319 -53.22 20240314 615 0.33 20241115 1570 -60.70 20231221 615 0.33 20241115 0.00 N 079950 500 116 억 73376 N N 0 N 00 N
11 20241115 150657 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 618 3 2 0.49 16392053 26317 30.09 615 633 615 799 431 615 622.87 0.32 0 270 729 671 643 585 557 658 572 116 184 500 410 1 1 23200000 143 -0.82 0.37 12 0.11 -754.00 1654.00 1570 20231221 -60.64 615 20241115 0.49 1319 -53.15 20240314 615 0.49 20241115 1570 -60.64 20231221 615 0.49 20241115 0.00 N 079950 500 116 억 73376 N N 0 N 00 N
12 20241115 140650 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 619 4 2 0.65 15402087 24716 28.26 615 633 615 799 431 615 623.16 0.32 0 168 729 671 643 585 557 658 572 116 184 500 410 1 1 23200000 144 -0.82 0.37 12 0.11 -754.00 1654.00 1570 20231221 -60.57 615 20241115 0.65 1319 -53.07 20240314 615 0.65 20241115 1570 -60.57 20231221 615 0.65 20241115 0.00 N 079950 500 116 억 73376 N N 0 N 00 N