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
049950/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
20241118,160502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15940,10,2,0.06,508123250,31794,116.75,15730,16350,15700,20700,11160,15930,15981.98,1.26,0,8246,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1406,39.75,0.99,12,0.36,401.00,16046.00,37450,20231220,-57.44,15100,20241115,5.56,35000,-54.46,20240102,15100,5.56,20241115,37450,-57.44,20231220,15100,5.56,20241115,2.97,N,049950,500,44 억,,111484,N,N,3,N,00,N
20241118,150506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15880,-50,5,-0.31,495862580,31023,113.92,15730,16350,15700,20700,11160,15930,15983.71,1.26,0,8051,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1400,39.60,0.99,12,0.35,401.00,16046.00,37450,20231220,-57.60,15100,20241115,5.17,35000,-54.63,20240102,15100,5.17,20241115,37450,-57.60,20231220,15100,5.17,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,140507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15890,-40,5,-0.25,371880890,23153,85.02,15730,16350,15700,20700,11160,15930,16061.89,1.26,0,3986,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1401,39.63,0.99,12,0.26,401.00,16046.00,37450,20231220,-57.57,15100,20241115,5.23,35000,-54.60,20240102,15100,5.23,20241115,37450,-57.57,20231220,15100,5.23,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,130505,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15990,60,2,0.38,273498940,16945,62.22,15730,16350,15700,20700,11160,15930,16140.39,1.26,0,1635,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1410,39.88,1.00,12,0.19,401.00,16046.00,37450,20231220,-57.30,15100,20241115,5.89,35000,-54.31,20240102,15100,5.89,20241115,37450,-57.30,20231220,15100,5.89,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,120508,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16010,80,2,0.50,244918540,15158,55.66,15730,16350,15700,20700,11160,15930,16157.71,1.26,0,2120,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1412,39.93,1.00,12,0.17,401.00,16046.00,37450,20231220,-57.25,15100,20241115,6.03,35000,-54.26,20240102,15100,6.03,20241115,37450,-57.25,20231220,15100,6.03,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,110506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16290,360,2,2.26,213253120,13200,48.47,15730,16350,15700,20700,11160,15930,16155.54,1.26,0,2257,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1436,40.62,1.02,12,0.15,401.00,16046.00,37450,20231220,-56.50,15100,20241115,7.88,35000,-53.46,20240102,15100,7.88,20241115,37450,-56.50,20231220,15100,7.88,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,100504,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16290,360,2,2.26,113259130,7045,25.87,15730,16350,15700,20700,11160,15930,16076.53,1.26,0,1933,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1436,40.62,1.02,12,0.08,401.00,16046.00,37450,20231220,-56.50,15100,20241115,7.88,35000,-53.46,20240102,15100,7.88,20241115,37450,-56.50,20231220,15100,7.88,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241118,090501,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15890,-40,5,-0.25,16737270,1059,3.89,15730,15890,15700,20700,11160,15930,15804.79,1.26,0,-414,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1401,39.63,0.99,12,0.01,401.00,16046.00,37450,20231220,-57.57,15100,20241115,5.23,35000,-54.60,20240102,15100,5.23,20241115,37450,-57.57,20231220,15100,5.23,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N
20241115,160516,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,15930,130,2,0.82,417348850,26693,99.82,15730,16050,15100,20500,11060,15800,15634.78,1.21,0,4546,16653,16226,15963,15536,15273,16095,15405,44,4700,500,11690,10,1,8817884,1405,39.73,0.99,12,0.30,401.00,16046.00,37450,20231220,-57.46,15100,20241115,5.50,35000,-54.49,20240102,15100,5.50,20241115,37450,-57.46,20231220,15100,5.50,20241115,2.97,N,049950,500,44 억,,106865,N,N,1,N,00,N
20241115,150528,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,15970,170,2,1.08,361575330,23181,86.68,15730,16050,15100,20500,11060,15800,15597.92,1.21,0,2364,16653,16226,15963,15536,15273,16095,15405,44,4700,500,11690,10,1,8817884,1408,39.83,1.00,12,0.26,401.00,16046.00,37450,20231220,-57.36,15100,20241115,5.76,35000,-54.37,20240102,15100,5.76,20241115,37450,-57.36,20231220,15100,5.76,20241115,2.97,N,049950,500,44 억,,106865,N,N,65,N,00,N
20241115,140524,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,15940,140,2,0.89,302190670,19466,72.79,15730,16000,15100,20500,11060,15800,15524.02,1.21,0,1703,16653,16226,15963,15536,15273,16095,15405,44,4700,500,11690,10,1,8817884,1406,39.75,0.99,12,0.22,401.00,16046.00,37450,20231220,-57.44,15100,20241115,5.56,35000,-54.46,20240102,15100,5.56,20241115,37450,-57.44,20231220,15100,5.56,20241115,2.97,N,049950,500,44 억,,106865,N,N,65,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 160502 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15940 10 2 0.06 508123250 31794 116.75 15730 16350 15700 20700 11160 15930 15981.98 1.26 0 8246 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1406 39.75 0.99 12 0.36 401.00 16046.00 37450 20231220 -57.44 15100 20241115 5.56 35000 -54.46 20240102 15100 5.56 20241115 37450 -57.44 20231220 15100 5.56 20241115 2.97 N 049950 500 44 억 111484 N N 3 N 00 N
3 20241118 150506 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15880 -50 5 -0.31 495862580 31023 113.92 15730 16350 15700 20700 11160 15930 15983.71 1.26 0 8051 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1400 39.60 0.99 12 0.35 401.00 16046.00 37450 20231220 -57.60 15100 20241115 5.17 35000 -54.63 20240102 15100 5.17 20241115 37450 -57.60 20231220 15100 5.17 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
4 20241118 140507 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15890 -40 5 -0.25 371880890 23153 85.02 15730 16350 15700 20700 11160 15930 16061.89 1.26 0 3986 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1401 39.63 0.99 12 0.26 401.00 16046.00 37450 20231220 -57.57 15100 20241115 5.23 35000 -54.60 20240102 15100 5.23 20241115 37450 -57.57 20231220 15100 5.23 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
5 20241118 130505 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15990 60 2 0.38 273498940 16945 62.22 15730 16350 15700 20700 11160 15930 16140.39 1.26 0 1635 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1410 39.88 1.00 12 0.19 401.00 16046.00 37450 20231220 -57.30 15100 20241115 5.89 35000 -54.31 20240102 15100 5.89 20241115 37450 -57.30 20231220 15100 5.89 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
6 20241118 120508 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16010 80 2 0.50 244918540 15158 55.66 15730 16350 15700 20700 11160 15930 16157.71 1.26 0 2120 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1412 39.93 1.00 12 0.17 401.00 16046.00 37450 20231220 -57.25 15100 20241115 6.03 35000 -54.26 20240102 15100 6.03 20241115 37450 -57.25 20231220 15100 6.03 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
7 20241118 110506 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16290 360 2 2.26 213253120 13200 48.47 15730 16350 15700 20700 11160 15930 16155.54 1.26 0 2257 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1436 40.62 1.02 12 0.15 401.00 16046.00 37450 20231220 -56.50 15100 20241115 7.88 35000 -53.46 20240102 15100 7.88 20241115 37450 -56.50 20231220 15100 7.88 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
8 20241118 100504 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16290 360 2 2.26 113259130 7045 25.87 15730 16350 15700 20700 11160 15930 16076.53 1.26 0 1933 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1436 40.62 1.02 12 0.08 401.00 16046.00 37450 20231220 -56.50 15100 20241115 7.88 35000 -53.46 20240102 15100 7.88 20241115 37450 -56.50 20231220 15100 7.88 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
9 20241118 090501 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 15890 -40 5 -0.25 16737270 1059 3.89 15730 15890 15700 20700 11160 15930 15804.79 1.26 0 -414 16643 16286 15693 15336 14743 16465 15515 44 4770 500 11780 10 1 8817884 1401 39.63 0.99 12 0.01 401.00 16046.00 37450 20231220 -57.57 15100 20241115 5.23 35000 -54.60 20240102 15100 5.23 20241115 37450 -57.57 20231220 15100 5.23 20241115 2.97 N 049950 500 44 억 111484 N N 1 N 00 N
10 20241115 160516 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 15930 130 2 0.82 417348850 26693 99.82 15730 16050 15100 20500 11060 15800 15634.78 1.21 0 4546 16653 16226 15963 15536 15273 16095 15405 44 4700 500 11690 10 1 8817884 1405 39.73 0.99 12 0.30 401.00 16046.00 37450 20231220 -57.46 15100 20241115 5.50 35000 -54.49 20240102 15100 5.50 20241115 37450 -57.46 20231220 15100 5.50 20241115 2.97 N 049950 500 44 억 106865 N N 1 N 00 N
11 20241115 150528 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 15970 170 2 1.08 361575330 23181 86.68 15730 16050 15100 20500 11060 15800 15597.92 1.21 0 2364 16653 16226 15963 15536 15273 16095 15405 44 4700 500 11690 10 1 8817884 1408 39.83 1.00 12 0.26 401.00 16046.00 37450 20231220 -57.36 15100 20241115 5.76 35000 -54.37 20240102 15100 5.76 20241115 37450 -57.36 20231220 15100 5.76 20241115 2.97 N 049950 500 44 억 106865 N N 65 N 00 N
12 20241115 140524 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 15940 140 2 0.89 302190670 19466 72.79 15730 16000 15100 20500 11060 15800 15524.02 1.21 0 1703 16653 16226 15963 15536 15273 16095 15405 44 4700 500 11690 10 1 8817884 1406 39.75 0.99 12 0.22 401.00 16046.00 37450 20231220 -57.44 15100 20241115 5.56 35000 -54.46 20240102 15100 5.56 20241115 37450 -57.44 20231220 15100 5.56 20241115 2.97 N 049950 500 44 억 106865 N N 65 N 00 N