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
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
20241121,161322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16200,320,2,2.02,24592543990,1448756,159.27,15910,17840,15910,20600,11120,15880,16977.00,0.62,0,4032,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1853,-9.25,7.62,12,12.67,-1752.00,2126.00,37450,20241024,-56.74,14670,20241107,10.43,37450,-56.74,20241024,14670,10.43,20241107,37450,-56.74,20241024,14670,10.43,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,151346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16360,480,2,3.02,23942705370,1408692,154.86,15910,17840,15910,20600,11120,15880,16997.18,0.62,0,3076,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1871,-9.34,7.70,12,12.32,-1752.00,2126.00,37450,20241024,-56.32,14670,20241107,11.52,37450,-56.32,20241024,14670,11.52,20241107,37450,-56.32,20241024,14670,11.52,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,141342,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16330,450,2,2.83,23140558360,1359981,149.51,15910,17840,15910,20600,11120,15880,17016.17,0.62,0,3250,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1868,-9.32,7.68,12,11.89,-1752.00,2126.00,37450,20241024,-56.40,14670,20241107,11.32,37450,-56.40,20241024,14670,11.32,20241107,37450,-56.40,20241024,14670,11.32,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,131334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16750,870,2,5.48,21580210380,1266090,139.19,15910,17840,15910,20600,11120,15880,17045.67,0.62,0,4791,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1916,-9.56,7.88,12,11.07,-1752.00,2126.00,37450,20241024,-55.27,14670,20241107,14.18,37450,-55.27,20241024,14670,14.18,20241107,37450,-55.27,20241024,14670,14.18,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,121337,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17090,1210,2,7.62,17561940700,1028687,113.09,15910,17840,15910,20600,11120,15880,17073.33,0.62,0,1573,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1955,-9.75,8.04,12,8.99,-1752.00,2126.00,37450,20241024,-54.37,14670,20241107,16.50,37450,-54.37,20241024,14670,16.50,20241107,37450,-54.37,20241024,14670,16.50,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,111341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16630,750,2,4.72,6188961730,373999,41.11,15910,16980,15910,20600,11120,15880,16549.82,0.62,0,621,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1902,-9.49,7.82,12,3.27,-1752.00,2126.00,37450,20241024,-55.59,14670,20241107,13.36,37450,-55.59,20241024,14670,13.36,20241107,37450,-55.59,20241024,14670,13.36,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,101341,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16800,920,2,5.79,4447424710,269779,29.66,15910,16940,15910,20600,11120,15880,16487.64,0.62,0,-1220,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1922,-9.59,7.90,12,2.36,-1752.00,2126.00,37450,20241024,-55.14,14670,20241107,14.52,37450,-55.14,20241024,14670,14.52,20241107,37450,-55.14,20241024,14670,14.52,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241121,091338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16360,480,2,3.02,874075300,54020,5.94,15910,16390,15910,20600,11120,15880,16186.13,0.62,0,-312,17366,16622,15876,15132,14386,16995,15505,57,4720,500,11110,10,1,11437710,1871,-9.34,7.70,12,0.47,-1752.00,2126.00,37450,20241024,-56.32,14670,20241107,11.52,37450,-56.32,20241024,14670,11.52,20241107,37450,-56.32,20241024,14670,11.52,20241107,0.00,N,475400,500,57 억,,71279,N,N,96,N,00,N
20241120,161326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15880,580,2,3.79,14508803340,905523,100.38,15200,16620,15130,19890,10710,15300,16023.33,0.61,0,3165,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1816,-9.06,7.47,12,7.92,-1752.00,2126.00,37450,20241024,-57.60,14670,20241107,8.25,37450,-57.60,20241024,14670,8.25,20241107,37450,-57.60,20241024,14670,8.25,20241107,0.00,N,475400,500,57 억,,69211,N,N,95,N,00,N
20241120,151346,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15850,550,2,3.59,14232301200,888084,98.45,15200,16620,15130,19890,10710,15300,16026.33,0.61,0,3910,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1813,-9.05,7.46,12,7.76,-1752.00,2126.00,37450,20241024,-57.68,14670,20241107,8.04,37450,-57.68,20241024,14670,8.04,20241107,37450,-57.68,20241024,14670,8.04,20241107,0.00,N,475400,500,57 억,,69211,N,N,0,N,00,N
20241120,141348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15990,690,2,4.51,13288600720,828912,91.89,15200,16620,15130,19890,10710,15300,16031.89,0.61,0,5179,16446,15872,15426,14852,14406,16160,15140,57,4590,500,10710,10,1,11437710,1829,-9.13,7.52,12,7.25,-1752.00,2126.00,37450,20241024,-57.30,14670,20241107,9.00,37450,-57.30,20241024,14670,9.00,20241107,37450,-57.30,20241024,14670,9.00,20241107,0.00,N,475400,500,57 억,,69211,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 161322 57 100.00 KOSDAQ 기계.장비 N N N N N 16200 320 2 2.02 24592543990 1448756 159.27 15910 17840 15910 20600 11120 15880 16977.00 0.62 0 4032 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1853 -9.25 7.62 12 12.67 -1752.00 2126.00 37450 20241024 -56.74 14670 20241107 10.43 37450 -56.74 20241024 14670 10.43 20241107 37450 -56.74 20241024 14670 10.43 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
3 20241121 151346 57 100.00 KOSDAQ 기계.장비 N N N N N 16360 480 2 3.02 23942705370 1408692 154.86 15910 17840 15910 20600 11120 15880 16997.18 0.62 0 3076 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1871 -9.34 7.70 12 12.32 -1752.00 2126.00 37450 20241024 -56.32 14670 20241107 11.52 37450 -56.32 20241024 14670 11.52 20241107 37450 -56.32 20241024 14670 11.52 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
4 20241121 141342 57 100.00 KOSDAQ 기계.장비 N N N N N 16330 450 2 2.83 23140558360 1359981 149.51 15910 17840 15910 20600 11120 15880 17016.17 0.62 0 3250 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1868 -9.32 7.68 12 11.89 -1752.00 2126.00 37450 20241024 -56.40 14670 20241107 11.32 37450 -56.40 20241024 14670 11.32 20241107 37450 -56.40 20241024 14670 11.32 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
5 20241121 131334 57 100.00 KOSDAQ 기계.장비 N N N N N 16750 870 2 5.48 21580210380 1266090 139.19 15910 17840 15910 20600 11120 15880 17045.67 0.62 0 4791 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1916 -9.56 7.88 12 11.07 -1752.00 2126.00 37450 20241024 -55.27 14670 20241107 14.18 37450 -55.27 20241024 14670 14.18 20241107 37450 -55.27 20241024 14670 14.18 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
6 20241121 121337 57 100.00 KOSDAQ 기계.장비 N N N N N 17090 1210 2 7.62 17561940700 1028687 113.09 15910 17840 15910 20600 11120 15880 17073.33 0.62 0 1573 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1955 -9.75 8.04 12 8.99 -1752.00 2126.00 37450 20241024 -54.37 14670 20241107 16.50 37450 -54.37 20241024 14670 16.50 20241107 37450 -54.37 20241024 14670 16.50 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
7 20241121 111341 57 100.00 KOSDAQ 기계.장비 N N N N N 16630 750 2 4.72 6188961730 373999 41.11 15910 16980 15910 20600 11120 15880 16549.82 0.62 0 621 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1902 -9.49 7.82 12 3.27 -1752.00 2126.00 37450 20241024 -55.59 14670 20241107 13.36 37450 -55.59 20241024 14670 13.36 20241107 37450 -55.59 20241024 14670 13.36 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
8 20241121 101341 57 100.00 KOSDAQ 기계.장비 N N N N N 16800 920 2 5.79 4447424710 269779 29.66 15910 16940 15910 20600 11120 15880 16487.64 0.62 0 -1220 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1922 -9.59 7.90 12 2.36 -1752.00 2126.00 37450 20241024 -55.14 14670 20241107 14.52 37450 -55.14 20241024 14670 14.52 20241107 37450 -55.14 20241024 14670 14.52 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
9 20241121 091338 57 100.00 KOSDAQ 기계.장비 N N N N N 16360 480 2 3.02 874075300 54020 5.94 15910 16390 15910 20600 11120 15880 16186.13 0.62 0 -312 17366 16622 15876 15132 14386 16995 15505 57 4720 500 11110 10 1 11437710 1871 -9.34 7.70 12 0.47 -1752.00 2126.00 37450 20241024 -56.32 14670 20241107 11.52 37450 -56.32 20241024 14670 11.52 20241107 37450 -56.32 20241024 14670 11.52 20241107 0.00 N 475400 500 57 억 71279 N N 96 N 00 N
10 20241120 161326 57 100.00 KOSDAQ 기계.장비 N N N N N 15880 580 2 3.79 14508803340 905523 100.38 15200 16620 15130 19890 10710 15300 16023.33 0.61 0 3165 16446 15872 15426 14852 14406 16160 15140 57 4590 500 10710 10 1 11437710 1816 -9.06 7.47 12 7.92 -1752.00 2126.00 37450 20241024 -57.60 14670 20241107 8.25 37450 -57.60 20241024 14670 8.25 20241107 37450 -57.60 20241024 14670 8.25 20241107 0.00 N 475400 500 57 억 69211 N N 95 N 00 N
11 20241120 151346 57 100.00 KOSDAQ 기계.장비 N N N N N 15850 550 2 3.59 14232301200 888084 98.45 15200 16620 15130 19890 10710 15300 16026.33 0.61 0 3910 16446 15872 15426 14852 14406 16160 15140 57 4590 500 10710 10 1 11437710 1813 -9.05 7.46 12 7.76 -1752.00 2126.00 37450 20241024 -57.68 14670 20241107 8.04 37450 -57.68 20241024 14670 8.04 20241107 37450 -57.68 20241024 14670 8.04 20241107 0.00 N 475400 500 57 억 69211 N N 0 N 00 N
12 20241120 141348 57 100.00 KOSDAQ 기계.장비 N N N N N 15990 690 2 4.51 13288600720 828912 91.89 15200 16620 15130 19890 10710 15300 16031.89 0.61 0 5179 16446 15872 15426 14852 14406 16160 15140 57 4590 500 10710 10 1 11437710 1829 -9.13 7.52 12 7.25 -1752.00 2126.00 37450 20241024 -57.30 14670 20241107 9.00 37450 -57.30 20241024 14670 9.00 20241107 37450 -57.30 20241024 14670 9.00 20241107 0.00 N 475400 500 57 억 69211 N N 0 N 00 N