ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5760,-20,5,-0.35,599491170,104214,227.75,5690,5840,5670,7510,4050,5780,5752.48,1.22,0,23431,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1269,108.68,0.87,12,0.47,53.00,6614.00,18950,20231115,-69.60,5450,20241115,5.69,17420,-66.93,20240222,5450,5.69,20241115,18110,-68.19,20231206,5450,5.69,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,150651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,-10,5,-0.17,556183030,96702,211.33,5690,5840,5670,7510,4050,5780,5751.52,1.22,0,23996,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1271,108.87,0.87,12,0.44,53.00,6614.00,18950,20231115,-69.55,5450,20241115,5.87,17420,-66.88,20240222,5450,5.87,20241115,18110,-68.14,20231206,5450,5.87,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,140652,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,0,3,0.00,475408040,82715,180.76,5690,5840,5670,7510,4050,5780,5747.54,1.22,0,25264,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1273,109.06,0.87,12,0.38,53.00,6614.00,18950,20231115,-69.50,5450,20241115,6.06,17420,-66.82,20240222,5450,6.06,20241115,18110,-68.08,20231206,5450,6.06,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,130643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,0,3,0.00,397244570,69232,151.30,5690,5830,5670,7510,4050,5780,5737.88,1.22,0,22568,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1273,109.06,0.87,12,0.31,53.00,6614.00,18950,20231115,-69.50,5450,20241115,6.06,17420,-66.82,20240222,5450,6.06,20241115,18110,-68.08,20231206,5450,6.06,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,120644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,20,2,0.35,368892240,64327,140.58,5690,5830,5670,7510,4050,5780,5734.64,1.22,0,22435,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1278,109.43,0.88,12,0.29,53.00,6614.00,18950,20231115,-69.39,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,110645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5740,-40,5,-0.69,256883650,44879,98.08,5690,5830,5670,7510,4050,5780,5723.92,1.22,0,13388,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1264,108.30,0.87,12,0.20,53.00,6614.00,18950,20231115,-69.71,5450,20241115,5.32,17420,-67.05,20240222,5450,5.32,20241115,18110,-68.30,20231206,5450,5.32,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,100648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,-60,5,-1.04,185263410,32349,70.69,5690,5830,5670,7510,4050,5780,5727.02,1.22,0,10827,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1260,107.92,0.86,12,0.15,53.00,6614.00,18950,20231115,-69.82,5450,20241115,4.95,17420,-67.16,20240222,5450,4.95,20241115,18110,-68.42,20231206,5450,4.95,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241121,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,20,2,0.35,43846230,7664,16.75,5690,5820,5680,7510,4050,5780,5721.06,1.22,0,2353,6046,5912,5806,5672,5566,5980,5740,110,1730,500,4040,10,1,22028094,1278,109.43,0.88,12,0.03,53.00,6614.00,18950,20231115,-69.39,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.25,N,079810,500,110 억,,267855,N,N,0,N,00,N
20241120,160640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5780,10,2,0.17,261231960,45107,63.83,5770,5940,5700,7500,4040,5770,5791.38,1.26,0,-8873,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1273,109.06,0.87,12,0.20,53.00,6614.00,18950,20231115,-69.50,5450,20241115,6.06,17420,-66.82,20240222,5450,6.06,20241115,18110,-68.08,20231206,5450,6.06,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N
20241120,150650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,20,2,0.35,250705790,43288,61.26,5770,5940,5700,7500,4040,5770,5791.58,1.26,0,-9115,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1275,109.25,0.88,12,0.20,53.00,6614.00,18950,20231115,-69.45,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.27,N,079810,500,110 억,,276715,N,N,0,N,00,N
20241120,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,20,2,0.35,220992790,38149,53.99,5770,5940,5700,7500,4040,5770,5792.89,1.26,0,-8794,6063,5916,5743,5596,5423,5830,5510,110,1730,500,4030,10,1,22028094,1275,109.25,0.88,12,0.17,53.00,6614.00,18950,20231115,-69.45,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.27,N,079810,500,110 억,,276715,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 20241121 160637 57 100.00 KOSDAQ 기계.장비 N N N N N 5760 -20 5 -0.35 599491170 104214 227.75 5690 5840 5670 7510 4050 5780 5752.48 1.22 0 23431 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1269 108.68 0.87 12 0.47 53.00 6614.00 18950 20231115 -69.60 5450 20241115 5.69 17420 -66.93 20240222 5450 5.69 20241115 18110 -68.19 20231206 5450 5.69 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
3 20241121 150651 57 100.00 KOSDAQ 기계.장비 N N N N N 5770 -10 5 -0.17 556183030 96702 211.33 5690 5840 5670 7510 4050 5780 5751.52 1.22 0 23996 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1271 108.87 0.87 12 0.44 53.00 6614.00 18950 20231115 -69.55 5450 20241115 5.87 17420 -66.88 20240222 5450 5.87 20241115 18110 -68.14 20231206 5450 5.87 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
4 20241121 140652 57 100.00 KOSDAQ 기계.장비 N N N N N 5780 0 3 0.00 475408040 82715 180.76 5690 5840 5670 7510 4050 5780 5747.54 1.22 0 25264 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1273 109.06 0.87 12 0.38 53.00 6614.00 18950 20231115 -69.50 5450 20241115 6.06 17420 -66.82 20240222 5450 6.06 20241115 18110 -68.08 20231206 5450 6.06 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
5 20241121 130643 57 100.00 KOSDAQ 기계.장비 N N N N N 5780 0 3 0.00 397244570 69232 151.30 5690 5830 5670 7510 4050 5780 5737.88 1.22 0 22568 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1273 109.06 0.87 12 0.31 53.00 6614.00 18950 20231115 -69.50 5450 20241115 6.06 17420 -66.82 20240222 5450 6.06 20241115 18110 -68.08 20231206 5450 6.06 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
6 20241121 120644 57 100.00 KOSDAQ 기계.장비 N N N N N 5800 20 2 0.35 368892240 64327 140.58 5690 5830 5670 7510 4050 5780 5734.64 1.22 0 22435 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1278 109.43 0.88 12 0.29 53.00 6614.00 18950 20231115 -69.39 5450 20241115 6.42 17420 -66.70 20240222 5450 6.42 20241115 18110 -67.97 20231206 5450 6.42 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
7 20241121 110645 57 100.00 KOSDAQ 기계.장비 N N N N N 5740 -40 5 -0.69 256883650 44879 98.08 5690 5830 5670 7510 4050 5780 5723.92 1.22 0 13388 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1264 108.30 0.87 12 0.20 53.00 6614.00 18950 20231115 -69.71 5450 20241115 5.32 17420 -67.05 20240222 5450 5.32 20241115 18110 -68.30 20231206 5450 5.32 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
8 20241121 100648 57 100.00 KOSDAQ 기계.장비 N N N N N 5720 -60 5 -1.04 185263410 32349 70.69 5690 5830 5670 7510 4050 5780 5727.02 1.22 0 10827 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1260 107.92 0.86 12 0.15 53.00 6614.00 18950 20231115 -69.82 5450 20241115 4.95 17420 -67.16 20240222 5450 4.95 20241115 18110 -68.42 20231206 5450 4.95 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
9 20241121 090648 57 100.00 KOSDAQ 기계.장비 N N N N N 5800 20 2 0.35 43846230 7664 16.75 5690 5820 5680 7510 4050 5780 5721.06 1.22 0 2353 6046 5912 5806 5672 5566 5980 5740 110 1730 500 4040 10 1 22028094 1278 109.43 0.88 12 0.03 53.00 6614.00 18950 20231115 -69.39 5450 20241115 6.42 17420 -66.70 20240222 5450 6.42 20241115 18110 -67.97 20231206 5450 6.42 20241115 1.25 N 079810 500 110 억 267855 N N 0 N 00 N
10 20241120 160640 57 100.00 KOSDAQ 기계.장비 N N N N N 5780 10 2 0.17 261231960 45107 63.83 5770 5940 5700 7500 4040 5770 5791.38 1.26 0 -8873 6063 5916 5743 5596 5423 5830 5510 110 1730 500 4030 10 1 22028094 1273 109.06 0.87 12 0.20 53.00 6614.00 18950 20231115 -69.50 5450 20241115 6.06 17420 -66.82 20240222 5450 6.06 20241115 18110 -68.08 20231206 5450 6.06 20241115 1.27 N 079810 500 110 억 276715 N N 0 N 00 N
11 20241120 150650 57 100.00 KOSDAQ 기계.장비 N N N N N 5790 20 2 0.35 250705790 43288 61.26 5770 5940 5700 7500 4040 5770 5791.58 1.26 0 -9115 6063 5916 5743 5596 5423 5830 5510 110 1730 500 4030 10 1 22028094 1275 109.25 0.88 12 0.20 53.00 6614.00 18950 20231115 -69.45 5450 20241115 6.24 17420 -66.76 20240222 5450 6.24 20241115 18110 -68.03 20231206 5450 6.24 20241115 1.27 N 079810 500 110 억 276715 N N 0 N 00 N
12 20241120 140651 57 100.00 KOSDAQ 기계.장비 N N N N N 5790 20 2 0.35 220992790 38149 53.99 5770 5940 5700 7500 4040 5770 5792.89 1.26 0 -8794 6063 5916 5743 5596 5423 5830 5510 110 1730 500 4030 10 1 22028094 1275 109.25 0.88 12 0.17 53.00 6614.00 18950 20231115 -69.45 5450 20241115 6.24 17420 -66.76 20240222 5450 6.24 20241115 18110 -68.03 20231206 5450 6.24 20241115 1.27 N 079810 500 110 억 276715 N N 0 N 00 N