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
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
20241128,161457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19270,160,2,0.84,57512919900,2916449,68.59,18910,20900,18570,24800,13380,19110,19721.06,1.00,0,-31681,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2204,-11.00,9.06,12,25.50,-1752.00,2126.00,37450,20241024,-48.54,14670,20241107,31.36,37450,-48.54,20241024,14670,31.36,20241107,37450,-48.54,20241024,14670,31.36,20241107,0.18,N,475400,500,57 억,,114706,N,N,76,N,00,N
20241128,151526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19300,190,2,0.99,56788802590,2878861,67.71,18910,20900,18570,24800,13380,19110,19726.50,1.00,0,-28598,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2207,-11.02,9.08,12,25.17,-1752.00,2126.00,37450,20241024,-48.46,14670,20241107,31.56,37450,-48.46,20241024,14670,31.56,20241107,37450,-48.46,20241024,14670,31.56,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,141524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19190,80,2,0.42,54457316570,2757565,64.86,18910,20900,18570,24800,13380,19110,19748.73,1.00,0,-23516,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2195,-10.95,9.03,12,24.11,-1752.00,2126.00,37450,20241024,-48.76,14670,20241107,30.81,37450,-48.76,20241024,14670,30.81,20241107,37450,-48.76,20241024,14670,30.81,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,131520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19020,-90,5,-0.47,52802861210,2670716,62.81,18910,20900,18570,24800,13380,19110,19771.47,1.00,0,-20154,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2175,-10.86,8.95,12,23.35,-1752.00,2126.00,37450,20241024,-49.21,14670,20241107,29.65,37450,-49.21,20241024,14670,29.65,20241107,37450,-49.21,20241024,14670,29.65,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,121518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18980,-130,5,-0.68,51192835750,2585710,60.81,18910,20900,18570,24800,13380,19110,19798.82,1.00,0,-13648,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2171,-10.83,8.93,12,22.61,-1752.00,2126.00,37450,20241024,-49.32,14670,20241107,29.38,37450,-49.32,20241024,14670,29.38,20241107,37450,-49.32,20241024,14670,29.38,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,111523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18780,-330,5,-1.73,48162987490,2424058,57.01,18910,20900,18690,24800,13380,19110,19869.27,1.00,0,-1084,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2148,-10.72,8.83,12,21.19,-1752.00,2126.00,37450,20241024,-49.85,14670,20241107,28.02,37450,-49.85,20241024,14670,28.02,20241107,37450,-49.85,20241024,14670,28.02,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,101520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19720,610,2,3.19,41150627240,2060390,48.46,18910,20900,18690,24800,13380,19110,19972.96,1.00,0,-16670,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2256,-11.26,9.28,12,18.01,-1752.00,2126.00,37450,20241024,-47.34,14670,20241107,34.42,37450,-47.34,20241024,14670,34.42,20241107,37450,-47.34,20241024,14670,34.42,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241128,091517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19040,-70,5,-0.37,4441698720,234567,5.52,18910,19200,18690,24800,13380,19110,18934.47,1.00,0,-8109,21043,20076,18303,17336,15563,20560,17820,57,5690,500,13370,10,1,11437710,2178,-10.87,8.96,12,2.05,-1752.00,2126.00,37450,20241024,-49.16,14670,20241107,29.79,37450,-49.16,20241024,14670,29.79,20241107,37450,-49.16,20241024,14670,29.79,20241107,0.18,N,475400,500,57 억,,114706,N,N,0,N,00,N
20241127,161439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19110,2690,2,16.38,77223002430,4207335,1438.51,16600,19270,16530,21300,11500,16420,18351.62,0.88,0,4312,17026,16722,16396,16092,15766,16560,15930,57,4880,500,11490,10,1,11437710,2186,-10.91,8.99,12,36.78,-1752.00,2126.00,37450,20241024,-48.97,14670,20241107,30.27,37450,-48.97,20241024,14670,30.27,20241107,37450,-48.97,20241024,14670,30.27,20241107,0.10,N,475400,500,57 억,,100556,N,N,80,N,00,N
20241127,151508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18770,2350,2,14.31,71667504760,3916248,1338.98,16600,19210,16530,21300,11500,16420,18300.29,0.88,0,-6301,17026,16722,16396,16092,15766,16560,15930,57,4880,500,11490,10,1,11437710,2147,-10.71,8.83,12,34.24,-1752.00,2126.00,37450,20241024,-49.88,14670,20241107,27.95,37450,-49.88,20241024,14670,27.95,20241107,37450,-49.88,20241024,14670,27.95,20241107,0.10,N,475400,500,57 억,,100556,N,N,80,N,00,N
20241127,141500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,18710,2290,2,13.95,58983532360,3234818,1106.00,16600,19210,16530,21300,11500,16420,18234.25,0.88,0,-16138,17026,16722,16396,16092,15766,16560,15930,57,4880,500,11490,10,1,11437710,2140,-10.68,8.80,12,28.28,-1752.00,2126.00,37450,20241024,-50.04,14670,20241107,27.54,37450,-50.04,20241024,14670,27.54,20241107,37450,-50.04,20241024,14670,27.54,20241107,0.10,N,475400,500,57 억,,100556,N,N,80,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 161457 57 100.00 KOSDAQ 기계.장비 N N N N N 19270 160 2 0.84 57512919900 2916449 68.59 18910 20900 18570 24800 13380 19110 19721.06 1.00 0 -31681 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2204 -11.00 9.06 12 25.50 -1752.00 2126.00 37450 20241024 -48.54 14670 20241107 31.36 37450 -48.54 20241024 14670 31.36 20241107 37450 -48.54 20241024 14670 31.36 20241107 0.18 N 475400 500 57 억 114706 N N 76 N 00 N
3 20241128 151526 57 100.00 KOSDAQ 기계.장비 N N N N N 19300 190 2 0.99 56788802590 2878861 67.71 18910 20900 18570 24800 13380 19110 19726.50 1.00 0 -28598 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2207 -11.02 9.08 12 25.17 -1752.00 2126.00 37450 20241024 -48.46 14670 20241107 31.56 37450 -48.46 20241024 14670 31.56 20241107 37450 -48.46 20241024 14670 31.56 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
4 20241128 141524 57 100.00 KOSDAQ 기계.장비 N N N N N 19190 80 2 0.42 54457316570 2757565 64.86 18910 20900 18570 24800 13380 19110 19748.73 1.00 0 -23516 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2195 -10.95 9.03 12 24.11 -1752.00 2126.00 37450 20241024 -48.76 14670 20241107 30.81 37450 -48.76 20241024 14670 30.81 20241107 37450 -48.76 20241024 14670 30.81 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
5 20241128 131520 57 100.00 KOSDAQ 기계.장비 N N N N N 19020 -90 5 -0.47 52802861210 2670716 62.81 18910 20900 18570 24800 13380 19110 19771.47 1.00 0 -20154 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2175 -10.86 8.95 12 23.35 -1752.00 2126.00 37450 20241024 -49.21 14670 20241107 29.65 37450 -49.21 20241024 14670 29.65 20241107 37450 -49.21 20241024 14670 29.65 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
6 20241128 121518 57 100.00 KOSDAQ 기계.장비 N N N N N 18980 -130 5 -0.68 51192835750 2585710 60.81 18910 20900 18570 24800 13380 19110 19798.82 1.00 0 -13648 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2171 -10.83 8.93 12 22.61 -1752.00 2126.00 37450 20241024 -49.32 14670 20241107 29.38 37450 -49.32 20241024 14670 29.38 20241107 37450 -49.32 20241024 14670 29.38 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
7 20241128 111523 57 100.00 KOSDAQ 기계.장비 N N N N N 18780 -330 5 -1.73 48162987490 2424058 57.01 18910 20900 18690 24800 13380 19110 19869.27 1.00 0 -1084 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2148 -10.72 8.83 12 21.19 -1752.00 2126.00 37450 20241024 -49.85 14670 20241107 28.02 37450 -49.85 20241024 14670 28.02 20241107 37450 -49.85 20241024 14670 28.02 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
8 20241128 101520 57 100.00 KOSDAQ 기계.장비 N N N N N 19720 610 2 3.19 41150627240 2060390 48.46 18910 20900 18690 24800 13380 19110 19972.96 1.00 0 -16670 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2256 -11.26 9.28 12 18.01 -1752.00 2126.00 37450 20241024 -47.34 14670 20241107 34.42 37450 -47.34 20241024 14670 34.42 20241107 37450 -47.34 20241024 14670 34.42 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
9 20241128 091517 57 100.00 KOSDAQ 기계.장비 N N N N N 19040 -70 5 -0.37 4441698720 234567 5.52 18910 19200 18690 24800 13380 19110 18934.47 1.00 0 -8109 21043 20076 18303 17336 15563 20560 17820 57 5690 500 13370 10 1 11437710 2178 -10.87 8.96 12 2.05 -1752.00 2126.00 37450 20241024 -49.16 14670 20241107 29.79 37450 -49.16 20241024 14670 29.79 20241107 37450 -49.16 20241024 14670 29.79 20241107 0.18 N 475400 500 57 억 114706 N N 0 N 00 N
10 20241127 161439 57 100.00 KOSDAQ 기계.장비 N N N N N 19110 2690 2 16.38 77223002430 4207335 1438.51 16600 19270 16530 21300 11500 16420 18351.62 0.88 0 4312 17026 16722 16396 16092 15766 16560 15930 57 4880 500 11490 10 1 11437710 2186 -10.91 8.99 12 36.78 -1752.00 2126.00 37450 20241024 -48.97 14670 20241107 30.27 37450 -48.97 20241024 14670 30.27 20241107 37450 -48.97 20241024 14670 30.27 20241107 0.10 N 475400 500 57 억 100556 N N 80 N 00 N
11 20241127 151508 57 100.00 KOSDAQ 기계.장비 N N N N N 18770 2350 2 14.31 71667504760 3916248 1338.98 16600 19210 16530 21300 11500 16420 18300.29 0.88 0 -6301 17026 16722 16396 16092 15766 16560 15930 57 4880 500 11490 10 1 11437710 2147 -10.71 8.83 12 34.24 -1752.00 2126.00 37450 20241024 -49.88 14670 20241107 27.95 37450 -49.88 20241024 14670 27.95 20241107 37450 -49.88 20241024 14670 27.95 20241107 0.10 N 475400 500 57 억 100556 N N 80 N 00 N
12 20241127 141500 57 100.00 KOSDAQ 기계.장비 N N N N N 18710 2290 2 13.95 58983532360 3234818 1106.00 16600 19210 16530 21300 11500 16420 18234.25 0.88 0 -16138 17026 16722 16396 16092 15766 16560 15930 57 4880 500 11490 10 1 11437710 2140 -10.68 8.80 12 28.28 -1752.00 2126.00 37450 20241024 -50.04 14670 20241107 27.54 37450 -50.04 20241024 14670 27.54 20241107 37450 -50.04 20241024 14670 27.54 20241107 0.10 N 475400 500 57 억 100556 N N 80 N 00 N