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
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
20241128,160550,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16910,270,2,1.62,343187110,20182,91.81,16950,17170,16670,21600,11650,16640,17004.77,1.43,0,8001,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1491,42.17,1.05,12,0.23,401.00,16046.00,37450,20231220,-54.85,15100,20241115,11.99,35000,-51.69,20240102,15100,11.99,20241115,37450,-54.85,20231220,15100,11.99,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,150559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16950,310,2,1.86,310604070,18255,83.04,16950,17170,16670,21600,11650,16640,17014.74,1.43,0,7407,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1495,42.27,1.06,12,0.21,401.00,16046.00,37450,20231220,-54.74,15100,20241115,12.25,35000,-51.57,20240102,15100,12.25,20241115,37450,-54.74,20231220,15100,12.25,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,140558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16990,350,2,2.10,272040860,15985,72.72,16950,17170,16670,21600,11650,16640,17018.51,1.43,0,5914,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1498,42.37,1.06,12,0.18,401.00,16046.00,37450,20231220,-54.63,15100,20241115,12.52,35000,-51.46,20240102,15100,12.52,20241115,37450,-54.63,20231220,15100,12.52,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,130556,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17110,470,2,2.82,242643100,14256,64.85,16950,17170,16670,21600,11650,16640,17020.42,1.43,0,5551,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1509,42.67,1.07,12,0.16,401.00,16046.00,37450,20231220,-54.31,15100,20241115,13.31,35000,-51.11,20240102,15100,13.31,20241115,37450,-54.31,20231220,15100,13.31,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,120558,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17060,420,2,2.52,217585630,12790,58.18,16950,17170,16670,21600,11650,16640,17012.17,1.43,0,5113,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1504,42.54,1.06,12,0.15,401.00,16046.00,37450,20231220,-54.45,15100,20241115,12.98,35000,-51.26,20240102,15100,12.98,20241115,37450,-54.45,20231220,15100,12.98,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,110600,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17000,360,2,2.16,189990450,11165,50.79,16950,17170,16670,21600,11650,16640,17016.61,1.43,0,4742,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1499,42.39,1.06,12,0.13,401.00,16046.00,37450,20231220,-54.61,15100,20241115,12.58,35000,-51.43,20240102,15100,12.58,20241115,37450,-54.61,20231220,15100,12.58,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,100559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,17120,480,2,2.88,136022830,7995,36.37,16950,17150,16670,21600,11650,16640,17013.49,1.43,0,3688,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1510,42.69,1.07,12,0.09,401.00,16046.00,37450,20231220,-54.29,15100,20241115,13.38,35000,-51.09,20240102,15100,13.38,20241115,37450,-54.29,20231220,15100,13.38,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241128,090557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16720,80,2,0.48,10650920,630,2.87,16950,16950,16670,21600,11650,16640,16906.22,1.43,0,-268,17186,16912,16706,16432,16226,16810,16330,44,4960,500,12310,10,1,8817884,1474,41.70,1.04,12,0.01,401.00,16046.00,37450,20231220,-55.35,15100,20241115,10.73,35000,-52.23,20240102,15100,10.73,20241115,37450,-55.35,20231220,15100,10.73,20241115,2.92,N,049950,500,44 억,,126035,N,N,2,N,00,N
20241127,160543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16640,-280,5,-1.65,362850260,21817,113.07,16760,16980,16500,21950,11850,16920,16631.41,1.50,0,-6405,17333,17126,16903,16696,16473,17015,16585,44,5030,500,12520,10,1,8817884,1467,41.50,1.04,12,0.25,401.00,16046.00,37450,20231220,-55.57,15100,20241115,10.20,35000,-52.46,20240102,15100,10.20,20241115,37450,-55.57,20231220,15100,10.20,20241115,2.94,N,049950,500,44 억,,132300,N,N,2,N,00,N
20241127,150553,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16590,-330,5,-1.95,322276890,19371,100.39,16760,16980,16500,21950,11850,16920,16637.08,1.50,0,-6599,17333,17126,16903,16696,16473,17015,16585,44,5030,500,12520,10,1,8817884,1463,41.37,1.03,12,0.22,401.00,16046.00,37450,20231220,-55.70,15100,20241115,9.87,35000,-52.60,20240102,15100,9.87,20241115,37450,-55.70,20231220,15100,9.87,20241115,2.94,N,049950,500,44 억,,132300,N,N,1,N,00,N
20241127,140554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16650,-270,5,-1.60,303829900,18261,94.64,16760,16980,16500,21950,11850,16920,16638.19,1.50,0,-6306,17333,17126,16903,16696,16473,17015,16585,44,5030,500,12520,10,1,8817884,1468,41.52,1.04,12,0.21,401.00,16046.00,37450,20231220,-55.54,15100,20241115,10.26,35000,-52.43,20240102,15100,10.26,20241115,37450,-55.54,20231220,15100,10.26,20241115,2.94,N,049950,500,44 억,,132300,N,N,1,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 160550 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16910 270 2 1.62 343187110 20182 91.81 16950 17170 16670 21600 11650 16640 17004.77 1.43 0 8001 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1491 42.17 1.05 12 0.23 401.00 16046.00 37450 20231220 -54.85 15100 20241115 11.99 35000 -51.69 20240102 15100 11.99 20241115 37450 -54.85 20231220 15100 11.99 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
3 20241128 150559 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16950 310 2 1.86 310604070 18255 83.04 16950 17170 16670 21600 11650 16640 17014.74 1.43 0 7407 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1495 42.27 1.06 12 0.21 401.00 16046.00 37450 20231220 -54.74 15100 20241115 12.25 35000 -51.57 20240102 15100 12.25 20241115 37450 -54.74 20231220 15100 12.25 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
4 20241128 140558 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16990 350 2 2.10 272040860 15985 72.72 16950 17170 16670 21600 11650 16640 17018.51 1.43 0 5914 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1498 42.37 1.06 12 0.18 401.00 16046.00 37450 20231220 -54.63 15100 20241115 12.52 35000 -51.46 20240102 15100 12.52 20241115 37450 -54.63 20231220 15100 12.52 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
5 20241128 130556 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 17110 470 2 2.82 242643100 14256 64.85 16950 17170 16670 21600 11650 16640 17020.42 1.43 0 5551 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1509 42.67 1.07 12 0.16 401.00 16046.00 37450 20231220 -54.31 15100 20241115 13.31 35000 -51.11 20240102 15100 13.31 20241115 37450 -54.31 20231220 15100 13.31 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
6 20241128 120558 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 17060 420 2 2.52 217585630 12790 58.18 16950 17170 16670 21600 11650 16640 17012.17 1.43 0 5113 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1504 42.54 1.06 12 0.15 401.00 16046.00 37450 20231220 -54.45 15100 20241115 12.98 35000 -51.26 20240102 15100 12.98 20241115 37450 -54.45 20231220 15100 12.98 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
7 20241128 110600 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 17000 360 2 2.16 189990450 11165 50.79 16950 17170 16670 21600 11650 16640 17016.61 1.43 0 4742 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1499 42.39 1.06 12 0.13 401.00 16046.00 37450 20231220 -54.61 15100 20241115 12.58 35000 -51.43 20240102 15100 12.58 20241115 37450 -54.61 20231220 15100 12.58 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
8 20241128 100559 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 17120 480 2 2.88 136022830 7995 36.37 16950 17150 16670 21600 11650 16640 17013.49 1.43 0 3688 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1510 42.69 1.07 12 0.09 401.00 16046.00 37450 20231220 -54.29 15100 20241115 13.38 35000 -51.09 20240102 15100 13.38 20241115 37450 -54.29 20231220 15100 13.38 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
9 20241128 090557 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16720 80 2 0.48 10650920 630 2.87 16950 16950 16670 21600 11650 16640 16906.22 1.43 0 -268 17186 16912 16706 16432 16226 16810 16330 44 4960 500 12310 10 1 8817884 1474 41.70 1.04 12 0.01 401.00 16046.00 37450 20231220 -55.35 15100 20241115 10.73 35000 -52.23 20240102 15100 10.73 20241115 37450 -55.35 20231220 15100 10.73 20241115 2.92 N 049950 500 44 억 126035 N N 2 N 00 N
10 20241127 160543 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16640 -280 5 -1.65 362850260 21817 113.07 16760 16980 16500 21950 11850 16920 16631.41 1.50 0 -6405 17333 17126 16903 16696 16473 17015 16585 44 5030 500 12520 10 1 8817884 1467 41.50 1.04 12 0.25 401.00 16046.00 37450 20231220 -55.57 15100 20241115 10.20 35000 -52.46 20240102 15100 10.20 20241115 37450 -55.57 20231220 15100 10.20 20241115 2.94 N 049950 500 44 억 132300 N N 2 N 00 N
11 20241127 150553 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16590 -330 5 -1.95 322276890 19371 100.39 16760 16980 16500 21950 11850 16920 16637.08 1.50 0 -6599 17333 17126 16903 16696 16473 17015 16585 44 5030 500 12520 10 1 8817884 1463 41.37 1.03 12 0.22 401.00 16046.00 37450 20231220 -55.70 15100 20241115 9.87 35000 -52.60 20240102 15100 9.87 20241115 37450 -55.70 20231220 15100 9.87 20241115 2.94 N 049950 500 44 억 132300 N N 1 N 00 N
12 20241127 140554 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 16650 -270 5 -1.60 303829900 18261 94.64 16760 16980 16500 21950 11850 16920 16638.19 1.50 0 -6306 17333 17126 16903 16696 16473 17015 16585 44 5030 500 12520 10 1 8817884 1468 41.52 1.04 12 0.21 401.00 16046.00 37450 20231220 -55.54 15100 20241115 10.26 35000 -52.43 20240102 15100 10.26 20241115 37450 -55.54 20231220 15100 10.26 20241115 2.94 N 049950 500 44 억 132300 N N 1 N 00 N