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
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
20241128,160722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,90,2,1.55,345889630,59514,69.66,5800,5910,5730,7520,4060,5790,5811.74,1.30,0,10030,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1295,110.94,0.89,12,0.27,53.00,6614.00,18110,20231206,-67.53,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,150735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5880,90,2,1.55,340162000,58541,68.52,5800,5910,5730,7520,4060,5790,5810.66,1.30,0,9969,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1295,110.94,0.89,12,0.27,53.00,6614.00,18110,20231206,-67.53,5450,20241115,7.89,17420,-66.25,20240222,5450,7.89,20241115,18110,-67.53,20231206,5450,7.89,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,110,2,1.90,323681430,55741,65.24,5800,5910,5730,7520,4060,5790,5806.88,1.30,0,9273,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1300,111.32,0.89,12,0.25,53.00,6614.00,18110,20231206,-67.42,5450,20241115,8.26,17420,-66.13,20240222,5450,8.26,20241115,18110,-67.42,20231206,5450,8.26,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,130731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,100,2,1.73,300563080,51801,60.63,5800,5910,5730,7520,4060,5790,5802.26,1.30,0,10734,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1297,111.13,0.89,12,0.24,53.00,6614.00,18110,20231206,-67.48,5450,20241115,8.07,17420,-66.19,20240222,5450,8.07,20241115,18110,-67.48,20231206,5450,8.07,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,120734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,120,2,2.07,292489090,50424,59.02,5800,5910,5730,7520,4060,5790,5800.59,1.30,0,11399,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1302,111.51,0.89,12,0.23,53.00,6614.00,18110,20231206,-67.37,5450,20241115,8.44,17420,-66.07,20240222,5450,8.44,20241115,18110,-67.37,20231206,5450,8.44,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,110736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-40,5,-0.69,163453090,28341,33.17,5800,5840,5730,7520,4060,5790,5767.37,1.30,0,10603,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1267,108.49,0.87,12,0.13,53.00,6614.00,18110,20231206,-68.25,5450,20241115,5.50,17420,-66.99,20240222,5450,5.50,20241115,18110,-68.25,20231206,5450,5.50,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,100734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,10,2,0.17,75435240,13045,15.27,5800,5840,5750,7520,4060,5790,5782.69,1.30,0,1628,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1278,109.43,0.88,12,0.06,53.00,6614.00,18110,20231206,-67.97,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241128,090732,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5820,30,2,0.52,10415850,1794,2.10,5800,5840,5790,7520,4060,5790,5805.94,1.30,0,875,6070,5930,5860,5720,5650,5895,5685,110,1730,500,4050,10,1,22028094,1282,109.81,0.88,12,0.01,53.00,6614.00,18110,20231206,-67.86,5450,20241115,6.79,17420,-66.59,20240222,5450,6.79,20241115,18110,-67.86,20231206,5450,6.79,20241115,1.29,N,079810,500,110 억,,286435,N,N,483,N,00,N
20241127,160715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-210,5,-3.50,497535550,84857,135.79,5950,6000,5790,7800,4200,6000,5863.25,1.41,0,-24029,6326,6162,6056,5892,5786,6110,5840,110,1800,500,4200,10,1,22028094,1275,109.25,0.88,12,0.39,53.00,6614.00,18110,20231206,-68.03,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.31,N,079810,500,110 억,,310559,N,N,483,N,00,N
20241127,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5790,-210,5,-3.50,457815380,78012,124.84,5950,6000,5790,7800,4200,6000,5868.53,1.41,0,-21332,6326,6162,6056,5892,5786,6110,5840,110,1800,500,4200,10,1,22028094,1275,109.25,0.88,12,0.35,53.00,6614.00,18110,20231206,-68.03,5450,20241115,6.24,17420,-66.76,20240222,5450,6.24,20241115,18110,-68.03,20231206,5450,6.24,20241115,1.31,N,079810,500,110 억,,310559,N,N,0,N,00,N
20241127,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-140,5,-2.33,355757870,60483,96.79,5950,6000,5830,7800,4200,6000,5881.95,1.41,0,-12632,6326,6162,6056,5892,5786,6110,5840,110,1800,500,4200,10,1,22028094,1291,110.57,0.89,12,0.27,53.00,6614.00,18110,20231206,-67.64,5450,20241115,7.52,17420,-66.36,20240222,5450,7.52,20241115,18110,-67.64,20231206,5450,7.52,20241115,1.31,N,079810,500,110 억,,310559,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 20241128 160722 57 100.00 KOSDAQ 기계.장비 N N N N N 5880 90 2 1.55 345889630 59514 69.66 5800 5910 5730 7520 4060 5790 5811.74 1.30 0 10030 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1295 110.94 0.89 12 0.27 53.00 6614.00 18110 20231206 -67.53 5450 20241115 7.89 17420 -66.25 20240222 5450 7.89 20241115 18110 -67.53 20231206 5450 7.89 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
3 20241128 150735 57 100.00 KOSDAQ 기계.장비 N N N N N 5880 90 2 1.55 340162000 58541 68.52 5800 5910 5730 7520 4060 5790 5810.66 1.30 0 9969 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1295 110.94 0.89 12 0.27 53.00 6614.00 18110 20231206 -67.53 5450 20241115 7.89 17420 -66.25 20240222 5450 7.89 20241115 18110 -67.53 20231206 5450 7.89 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
4 20241128 140733 57 100.00 KOSDAQ 기계.장비 N N N N N 5900 110 2 1.90 323681430 55741 65.24 5800 5910 5730 7520 4060 5790 5806.88 1.30 0 9273 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1300 111.32 0.89 12 0.25 53.00 6614.00 18110 20231206 -67.42 5450 20241115 8.26 17420 -66.13 20240222 5450 8.26 20241115 18110 -67.42 20231206 5450 8.26 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
5 20241128 130731 57 100.00 KOSDAQ 기계.장비 N N N N N 5890 100 2 1.73 300563080 51801 60.63 5800 5910 5730 7520 4060 5790 5802.26 1.30 0 10734 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1297 111.13 0.89 12 0.24 53.00 6614.00 18110 20231206 -67.48 5450 20241115 8.07 17420 -66.19 20240222 5450 8.07 20241115 18110 -67.48 20231206 5450 8.07 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
6 20241128 120734 57 100.00 KOSDAQ 기계.장비 N N N N N 5910 120 2 2.07 292489090 50424 59.02 5800 5910 5730 7520 4060 5790 5800.59 1.30 0 11399 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1302 111.51 0.89 12 0.23 53.00 6614.00 18110 20231206 -67.37 5450 20241115 8.44 17420 -66.07 20240222 5450 8.44 20241115 18110 -67.37 20231206 5450 8.44 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
7 20241128 110736 57 100.00 KOSDAQ 기계.장비 N N N N N 5750 -40 5 -0.69 163453090 28341 33.17 5800 5840 5730 7520 4060 5790 5767.37 1.30 0 10603 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1267 108.49 0.87 12 0.13 53.00 6614.00 18110 20231206 -68.25 5450 20241115 5.50 17420 -66.99 20240222 5450 5.50 20241115 18110 -68.25 20231206 5450 5.50 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
8 20241128 100734 57 100.00 KOSDAQ 기계.장비 N N N N N 5800 10 2 0.17 75435240 13045 15.27 5800 5840 5750 7520 4060 5790 5782.69 1.30 0 1628 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1278 109.43 0.88 12 0.06 53.00 6614.00 18110 20231206 -67.97 5450 20241115 6.42 17420 -66.70 20240222 5450 6.42 20241115 18110 -67.97 20231206 5450 6.42 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
9 20241128 090732 57 100.00 KOSDAQ 기계.장비 N N N N N 5820 30 2 0.52 10415850 1794 2.10 5800 5840 5790 7520 4060 5790 5805.94 1.30 0 875 6070 5930 5860 5720 5650 5895 5685 110 1730 500 4050 10 1 22028094 1282 109.81 0.88 12 0.01 53.00 6614.00 18110 20231206 -67.86 5450 20241115 6.79 17420 -66.59 20240222 5450 6.79 20241115 18110 -67.86 20231206 5450 6.79 20241115 1.29 N 079810 500 110 억 286435 N N 483 N 00 N
10 20241127 160715 57 100.00 KOSDAQ 기계.장비 N N N N N 5790 -210 5 -3.50 497535550 84857 135.79 5950 6000 5790 7800 4200 6000 5863.25 1.41 0 -24029 6326 6162 6056 5892 5786 6110 5840 110 1800 500 4200 10 1 22028094 1275 109.25 0.88 12 0.39 53.00 6614.00 18110 20231206 -68.03 5450 20241115 6.24 17420 -66.76 20240222 5450 6.24 20241115 18110 -68.03 20231206 5450 6.24 20241115 1.31 N 079810 500 110 억 310559 N N 483 N 00 N
11 20241127 150728 57 100.00 KOSDAQ 기계.장비 N N N N N 5790 -210 5 -3.50 457815380 78012 124.84 5950 6000 5790 7800 4200 6000 5868.53 1.41 0 -21332 6326 6162 6056 5892 5786 6110 5840 110 1800 500 4200 10 1 22028094 1275 109.25 0.88 12 0.35 53.00 6614.00 18110 20231206 -68.03 5450 20241115 6.24 17420 -66.76 20240222 5450 6.24 20241115 18110 -68.03 20231206 5450 6.24 20241115 1.31 N 079810 500 110 억 310559 N N 0 N 00 N
12 20241127 140729 57 100.00 KOSDAQ 기계.장비 N N N N N 5860 -140 5 -2.33 355757870 60483 96.79 5950 6000 5830 7800 4200 6000 5881.95 1.41 0 -12632 6326 6162 6056 5892 5786 6110 5840 110 1800 500 4200 10 1 22028094 1291 110.57 0.89 12 0.27 53.00 6614.00 18110 20231206 -67.64 5450 20241115 7.52 17420 -66.36 20240222 5450 7.52 20241115 18110 -67.64 20231206 5450 7.52 20241115 1.31 N 079810 500 110 억 310559 N N 0 N 00 N