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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160716,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1980,10,2,0.51,1392142386,699799,57.65,1970,2035,1953,2560,1379,1970,1989.48,0.00,0,-92041,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1836,2.32,0.57,12,0.75,855.00,3453.00,4660,20240709,-57.51,1820,20241115,8.79,4660,-57.51,20240709,1820,8.79,20241115,4660,-57.51,20240709,1820,8.79,20241115,4.94,N,078150,500,463 억,,0,N,N,5,N,00,N
20241128,150729,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1979,9,2,0.46,1321309934,664019,54.70,1970,2035,1953,2560,1379,1970,1989.87,0.00,0,-91514,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1835,2.31,0.57,12,0.72,855.00,3453.00,4660,20240709,-57.53,1820,20241115,8.74,4660,-57.53,20240709,1820,8.74,20241115,4660,-57.53,20240709,1820,8.74,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,140727,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1988,18,2,0.91,1221849735,613791,50.56,1970,2035,1953,2560,1379,1970,1990.66,0.00,0,-93781,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1843,2.33,0.58,12,0.66,855.00,3453.00,4660,20240709,-57.34,1820,20241115,9.23,4660,-57.34,20240709,1820,9.23,20241115,4660,-57.34,20240709,1820,9.23,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,130725,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1993,23,2,1.17,1078723589,541699,44.63,1970,2035,1953,2560,1379,1970,1991.37,0.00,0,-95479,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1848,2.33,0.58,12,0.58,855.00,3453.00,4660,20240709,-57.23,1820,20241115,9.51,4660,-57.23,20240709,1820,9.51,20241115,4660,-57.23,20240709,1820,9.51,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,120728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1981,11,2,0.56,963984640,483996,39.87,1970,2035,1953,2560,1379,1970,1991.72,0.00,0,-94578,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1837,2.32,0.57,12,0.52,855.00,3453.00,4660,20240709,-57.49,1820,20241115,8.85,4660,-57.49,20240709,1820,8.85,20241115,4660,-57.49,20240709,1820,8.85,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,110730,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1989,19,2,0.96,851920275,427482,35.22,1970,2035,1953,2560,1379,1970,1992.88,0.00,0,-81212,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1844,2.33,0.58,12,0.46,855.00,3453.00,4660,20240709,-57.32,1820,20241115,9.29,4660,-57.32,20240709,1820,9.29,20241115,4660,-57.32,20240709,1820,9.29,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,100728,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1993,23,2,1.17,672872933,337532,27.81,1970,2035,1953,2560,1379,1970,1993.51,0.00,0,-27067,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1848,2.33,0.58,12,0.36,855.00,3453.00,4660,20240709,-57.23,1820,20241115,9.51,4660,-57.23,20240709,1820,9.51,20241115,4660,-57.23,20240709,1820,9.51,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241128,090726,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1957,-13,5,-0.66,107238925,54544,4.49,1970,1976,1954,2560,1379,1970,1966.10,0.00,0,-15016,2083,2026,1998,1941,1913,2012,1927,464,590,500,1370,1,1,92715916,1814,2.29,0.57,12,0.06,855.00,3453.00,4660,20240709,-58.00,1820,20241115,7.53,4660,-58.00,20240709,1820,7.53,20241115,4660,-58.00,20240709,1820,7.53,20241115,4.94,N,078150,500,463 억,,0,N,N,7,N,00,N
20241127,160709,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1970,-85,5,-4.14,2395923216,1201179,107.20,2045,2055,1970,2670,1440,2055,1994.83,0.00,0,-222816,2098,2076,2048,2026,1998,2062,2012,464,615,500,1430,1,1,92715916,1827,2.30,0.57,12,1.30,855.00,3453.00,4660,20240709,-57.73,1820,20241115,8.24,4660,-57.73,20240709,1820,8.24,20241115,4660,-57.73,20240709,1820,8.24,20241115,5.11,N,078150,500,463 억,,0,N,N,7,N,00,N
20241127,150722,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1971,-84,5,-4.09,2288472228,1146652,102.33,2045,2055,1970,2670,1440,2055,1995.79,0.00,0,-217433,2098,2076,2048,2026,1998,2062,2012,464,615,500,1430,1,1,92715916,1827,2.31,0.57,12,1.24,855.00,3453.00,4660,20240709,-57.70,1820,20241115,8.30,4660,-57.70,20240709,1820,8.30,20241115,4660,-57.70,20240709,1820,8.30,20241115,5.11,N,078150,500,463 억,,0,N,N,5,N,00,N
20241127,140723,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1980,-75,5,-3.65,1953873051,977323,87.22,2045,2055,1975,2670,1440,2055,1999.21,0.00,0,-163252,2098,2076,2048,2026,1998,2062,2012,464,615,500,1430,1,1,92715916,1836,2.32,0.57,12,1.05,855.00,3453.00,4660,20240709,-57.51,1820,20241115,8.79,4660,-57.51,20240709,1820,8.79,20241115,4660,-57.51,20240709,1820,8.79,20241115,5.11,N,078150,500,463 억,,0,N,N,5,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 20241128 160716 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1980 10 2 0.51 1392142386 699799 57.65 1970 2035 1953 2560 1379 1970 1989.48 0.00 0 -92041 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1836 2.32 0.57 12 0.75 855.00 3453.00 4660 20240709 -57.51 1820 20241115 8.79 4660 -57.51 20240709 1820 8.79 20241115 4660 -57.51 20240709 1820 8.79 20241115 4.94 N 078150 500 463 억 0 N N 5 N 00 N
3 20241128 150729 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1979 9 2 0.46 1321309934 664019 54.70 1970 2035 1953 2560 1379 1970 1989.87 0.00 0 -91514 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1835 2.31 0.57 12 0.72 855.00 3453.00 4660 20240709 -57.53 1820 20241115 8.74 4660 -57.53 20240709 1820 8.74 20241115 4660 -57.53 20240709 1820 8.74 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
4 20241128 140727 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1988 18 2 0.91 1221849735 613791 50.56 1970 2035 1953 2560 1379 1970 1990.66 0.00 0 -93781 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1843 2.33 0.58 12 0.66 855.00 3453.00 4660 20240709 -57.34 1820 20241115 9.23 4660 -57.34 20240709 1820 9.23 20241115 4660 -57.34 20240709 1820 9.23 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
5 20241128 130725 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1993 23 2 1.17 1078723589 541699 44.63 1970 2035 1953 2560 1379 1970 1991.37 0.00 0 -95479 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1848 2.33 0.58 12 0.58 855.00 3453.00 4660 20240709 -57.23 1820 20241115 9.51 4660 -57.23 20240709 1820 9.51 20241115 4660 -57.23 20240709 1820 9.51 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
6 20241128 120728 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1981 11 2 0.56 963984640 483996 39.87 1970 2035 1953 2560 1379 1970 1991.72 0.00 0 -94578 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1837 2.32 0.57 12 0.52 855.00 3453.00 4660 20240709 -57.49 1820 20241115 8.85 4660 -57.49 20240709 1820 8.85 20241115 4660 -57.49 20240709 1820 8.85 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
7 20241128 110730 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1989 19 2 0.96 851920275 427482 35.22 1970 2035 1953 2560 1379 1970 1992.88 0.00 0 -81212 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1844 2.33 0.58 12 0.46 855.00 3453.00 4660 20240709 -57.32 1820 20241115 9.29 4660 -57.32 20240709 1820 9.29 20241115 4660 -57.32 20240709 1820 9.29 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
8 20241128 100728 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1993 23 2 1.17 672872933 337532 27.81 1970 2035 1953 2560 1379 1970 1993.51 0.00 0 -27067 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1848 2.33 0.58 12 0.36 855.00 3453.00 4660 20240709 -57.23 1820 20241115 9.51 4660 -57.23 20240709 1820 9.51 20241115 4660 -57.23 20240709 1820 9.51 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
9 20241128 090726 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1957 -13 5 -0.66 107238925 54544 4.49 1970 1976 1954 2560 1379 1970 1966.10 0.00 0 -15016 2083 2026 1998 1941 1913 2012 1927 464 590 500 1370 1 1 92715916 1814 2.29 0.57 12 0.06 855.00 3453.00 4660 20240709 -58.00 1820 20241115 7.53 4660 -58.00 20240709 1820 7.53 20241115 4660 -58.00 20240709 1820 7.53 20241115 4.94 N 078150 500 463 억 0 N N 7 N 00 N
10 20241127 160709 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1970 -85 5 -4.14 2395923216 1201179 107.20 2045 2055 1970 2670 1440 2055 1994.83 0.00 0 -222816 2098 2076 2048 2026 1998 2062 2012 464 615 500 1430 1 1 92715916 1827 2.30 0.57 12 1.30 855.00 3453.00 4660 20240709 -57.73 1820 20241115 8.24 4660 -57.73 20240709 1820 8.24 20241115 4660 -57.73 20240709 1820 8.24 20241115 5.11 N 078150 500 463 억 0 N N 7 N 00 N
11 20241127 150722 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1971 -84 5 -4.09 2288472228 1146652 102.33 2045 2055 1970 2670 1440 2055 1995.79 0.00 0 -217433 2098 2076 2048 2026 1998 2062 2012 464 615 500 1430 1 1 92715916 1827 2.31 0.57 12 1.24 855.00 3453.00 4660 20240709 -57.70 1820 20241115 8.30 4660 -57.70 20240709 1820 8.30 20241115 4660 -57.70 20240709 1820 8.30 20241115 5.11 N 078150 500 463 억 0 N N 5 N 00 N
12 20241127 140723 55 40.00 KOSDAQ 기계.장비 N N N Y 40 N 1980 -75 5 -3.65 1953873051 977323 87.22 2045 2055 1975 2670 1440 2055 1999.21 0.00 0 -163252 2098 2076 2048 2026 1998 2062 2012 464 615 500 1430 1 1 92715916 1836 2.32 0.57 12 1.05 855.00 3453.00 4660 20240709 -57.51 1820 20241115 8.79 4660 -57.51 20240709 1820 8.79 20241115 4660 -57.51 20240709 1820 8.79 20241115 5.11 N 078150 500 463 억 0 N N 5 N 00 N