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
475400/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
20241118,161237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14760,-1200,5,-7.52,7823473820,520469,52.87,15360,15510,14760,20700,11180,15960,15034.66,0.67,0,646,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1688,-8.42,6.94,12,4.55,-1752.00,2126.00,37450,20241024,-60.59,14670,20241107,0.61,37450,-60.59,20241024,14670,0.61,20241107,37450,-60.59,20241024,14670,0.61,20241107,0.00,N,475400,500,57 억,,77136,N,N,930,N,00,N
20241118,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,-1080,5,-6.77,7255479260,482085,48.97,15360,15510,14860,20700,11180,15960,15050.10,0.67,0,2776,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1702,-8.49,7.00,12,4.21,-1752.00,2126.00,37450,20241024,-60.27,14670,20241107,1.43,37450,-60.27,20241024,14670,1.43,20241107,37450,-60.27,20241024,14670,1.43,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,141258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14980,-980,5,-6.14,6202359430,411476,41.80,15360,15510,14870,20700,11180,15960,15073.32,0.67,0,4680,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1713,-8.55,7.05,12,3.60,-1752.00,2126.00,37450,20241024,-60.00,14670,20241107,2.11,37450,-60.00,20241024,14670,2.11,20241107,37450,-60.00,20241024,14670,2.11,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,131242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,-940,5,-5.89,5720250530,379349,38.54,15360,15510,14870,20700,11180,15960,15078.99,0.67,0,9364,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1718,-8.57,7.06,12,3.32,-1752.00,2126.00,37450,20241024,-59.89,14670,20241107,2.39,37450,-59.89,20241024,14670,2.39,20241107,37450,-59.89,20241024,14670,2.39,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,121252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,-940,5,-5.89,5140152200,340589,34.60,15360,15510,14870,20700,11180,15960,15091.80,0.67,0,15107,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1718,-8.57,7.06,12,2.98,-1752.00,2126.00,37450,20241024,-59.89,14670,20241107,2.39,37450,-59.89,20241024,14670,2.39,20241107,37450,-59.89,20241024,14670,2.39,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,111251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15070,-890,5,-5.58,4426728400,293088,29.77,15360,15510,14870,20700,11180,15960,15103.58,0.67,0,18351,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1724,-8.60,7.09,12,2.56,-1752.00,2126.00,37450,20241024,-59.76,14670,20241107,2.73,37450,-59.76,20241024,14670,2.73,20241107,37450,-59.76,20241024,14670,2.73,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,101238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15080,-880,5,-5.51,3675422680,243261,24.71,15360,15510,14870,20700,11180,15960,15108.77,0.67,0,16444,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1725,-8.61,7.09,12,2.13,-1752.00,2126.00,37450,20241024,-59.73,14670,20241107,2.79,37450,-59.73,20241024,14670,2.79,20241107,37450,-59.73,20241024,14670,2.79,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241118,091236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15040,-920,5,-5.76,1461902610,95931,9.75,15360,15510,15030,20700,11180,15960,15238.67,0.67,0,5509,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1720,-8.58,7.07,12,0.84,-1752.00,2126.00,37450,20241024,-59.84,14670,20241107,2.52,37450,-59.84,20241024,14670,2.52,20241107,37450,-59.84,20241024,14670,2.52,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N
20241115,161330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15960,-570,5,-3.45,15869177570,961021,53.97,16330,17190,15880,21450,11580,16530,16513.90,0.69,0,-859,19763,18146,16983,15366,14203,17565,14785,57,4920,500,11570,10,1,11437710,1825,-9.11,7.51,12,8.40,-1752.00,2126.00,37450,20241024,-57.38,14670,20241107,8.79,37450,-57.38,20241024,14670,8.79,20241107,37450,-57.38,20241024,14670,8.79,20241107,0.00,N,475400,500,57 억,,79329,N,N,2530,N,00,N
20241115,151404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15970,-560,5,-3.39,15469526140,935994,52.57,16330,17190,15880,21450,11580,16530,16527.38,0.69,0,-1510,19763,18146,16983,15366,14203,17565,14785,57,4920,500,11570,10,1,11437710,1827,-9.12,7.51,12,8.18,-1752.00,2126.00,37450,20241024,-57.36,14670,20241107,8.86,37450,-57.36,20241024,14670,8.86,20241107,37450,-57.36,20241024,14670,8.86,20241107,0.00,N,475400,500,57 억,,79329,N,N,2530,N,00,N
20241115,141347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16370,-160,5,-0.97,13904558490,839697,47.16,16330,17190,15880,21450,11580,16530,16559.02,0.69,0,-3579,19763,18146,16983,15366,14203,17565,14785,57,4920,500,11570,10,1,11437710,1872,-9.34,7.70,12,7.34,-1752.00,2126.00,37450,20241024,-56.29,14670,20241107,11.59,37450,-56.29,20241024,14670,11.59,20241107,37450,-56.29,20241024,14670,11.59,20241107,0.00,N,475400,500,57 억,,79329,N,N,2530,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 161237 57 100.00 KOSDAQ 기계.장비 N N N N N 14760 -1200 5 -7.52 7823473820 520469 52.87 15360 15510 14760 20700 11180 15960 15034.66 0.67 0 646 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1688 -8.42 6.94 12 4.55 -1752.00 2126.00 37450 20241024 -60.59 14670 20241107 0.61 37450 -60.59 20241024 14670 0.61 20241107 37450 -60.59 20241024 14670 0.61 20241107 0.00 N 475400 500 57 억 77136 N N 930 N 00 N
3 20241118 151253 57 100.00 KOSDAQ 기계.장비 N N N N N 14880 -1080 5 -6.77 7255479260 482085 48.97 15360 15510 14860 20700 11180 15960 15050.10 0.67 0 2776 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1702 -8.49 7.00 12 4.21 -1752.00 2126.00 37450 20241024 -60.27 14670 20241107 1.43 37450 -60.27 20241024 14670 1.43 20241107 37450 -60.27 20241024 14670 1.43 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
4 20241118 141258 57 100.00 KOSDAQ 기계.장비 N N N N N 14980 -980 5 -6.14 6202359430 411476 41.80 15360 15510 14870 20700 11180 15960 15073.32 0.67 0 4680 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1713 -8.55 7.05 12 3.60 -1752.00 2126.00 37450 20241024 -60.00 14670 20241107 2.11 37450 -60.00 20241024 14670 2.11 20241107 37450 -60.00 20241024 14670 2.11 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
5 20241118 131242 57 100.00 KOSDAQ 기계.장비 N N N N N 15020 -940 5 -5.89 5720250530 379349 38.54 15360 15510 14870 20700 11180 15960 15078.99 0.67 0 9364 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1718 -8.57 7.06 12 3.32 -1752.00 2126.00 37450 20241024 -59.89 14670 20241107 2.39 37450 -59.89 20241024 14670 2.39 20241107 37450 -59.89 20241024 14670 2.39 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
6 20241118 121252 57 100.00 KOSDAQ 기계.장비 N N N N N 15020 -940 5 -5.89 5140152200 340589 34.60 15360 15510 14870 20700 11180 15960 15091.80 0.67 0 15107 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1718 -8.57 7.06 12 2.98 -1752.00 2126.00 37450 20241024 -59.89 14670 20241107 2.39 37450 -59.89 20241024 14670 2.39 20241107 37450 -59.89 20241024 14670 2.39 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
7 20241118 111251 57 100.00 KOSDAQ 기계.장비 N N N N N 15070 -890 5 -5.58 4426728400 293088 29.77 15360 15510 14870 20700 11180 15960 15103.58 0.67 0 18351 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1724 -8.60 7.09 12 2.56 -1752.00 2126.00 37450 20241024 -59.76 14670 20241107 2.73 37450 -59.76 20241024 14670 2.73 20241107 37450 -59.76 20241024 14670 2.73 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
8 20241118 101238 57 100.00 KOSDAQ 기계.장비 N N N N N 15080 -880 5 -5.51 3675422680 243261 24.71 15360 15510 14870 20700 11180 15960 15108.77 0.67 0 16444 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1725 -8.61 7.09 12 2.13 -1752.00 2126.00 37450 20241024 -59.73 14670 20241107 2.79 37450 -59.73 20241024 14670 2.79 20241107 37450 -59.73 20241024 14670 2.79 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
9 20241118 091236 57 100.00 KOSDAQ 기계.장비 N N N N N 15040 -920 5 -5.76 1461902610 95931 9.75 15360 15510 15030 20700 11180 15960 15238.67 0.67 0 5509 17653 16806 16343 15496 15033 16575 15265 57 4740 500 11170 10 1 11437710 1720 -8.58 7.07 12 0.84 -1752.00 2126.00 37450 20241024 -59.84 14670 20241107 2.52 37450 -59.84 20241024 14670 2.52 20241107 37450 -59.84 20241024 14670 2.52 20241107 0.00 N 475400 500 57 억 77136 N N 0 N 00 N
10 20241115 161330 57 100.00 KOSDAQ 기계.장비 N N N N N 15960 -570 5 -3.45 15869177570 961021 53.97 16330 17190 15880 21450 11580 16530 16513.90 0.69 0 -859 19763 18146 16983 15366 14203 17565 14785 57 4920 500 11570 10 1 11437710 1825 -9.11 7.51 12 8.40 -1752.00 2126.00 37450 20241024 -57.38 14670 20241107 8.79 37450 -57.38 20241024 14670 8.79 20241107 37450 -57.38 20241024 14670 8.79 20241107 0.00 N 475400 500 57 억 79329 N N 2530 N 00 N
11 20241115 151404 57 100.00 KOSDAQ 기계.장비 N N N N N 15970 -560 5 -3.39 15469526140 935994 52.57 16330 17190 15880 21450 11580 16530 16527.38 0.69 0 -1510 19763 18146 16983 15366 14203 17565 14785 57 4920 500 11570 10 1 11437710 1827 -9.12 7.51 12 8.18 -1752.00 2126.00 37450 20241024 -57.36 14670 20241107 8.86 37450 -57.36 20241024 14670 8.86 20241107 37450 -57.36 20241024 14670 8.86 20241107 0.00 N 475400 500 57 억 79329 N N 2530 N 00 N
12 20241115 141347 57 100.00 KOSDAQ 기계.장비 N N N N N 16370 -160 5 -0.97 13904558490 839697 47.16 16330 17190 15880 21450 11580 16530 16559.02 0.69 0 -3579 19763 18146 16983 15366 14203 17565 14785 57 4920 500 11570 10 1 11437710 1872 -9.34 7.70 12 7.34 -1752.00 2126.00 37450 20241024 -56.29 14670 20241107 11.59 37450 -56.29 20241024 14670 11.59 20241107 37450 -56.29 20241024 14670 11.59 20241107 0.00 N 475400 500 57 억 79329 N N 2530 N 00 N