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
011320/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
20241118,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,15,2,0.38,285618985,72795,108.03,3905,3980,3900,5110,2755,3935,3923.60,1.71,0,12898,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,763,11.97,0.65,12,0.38,330.00,6072.00,5580,20240105,-29.21,3265,20240805,20.98,5580,-29.21,20240105,3265,20.98,20240805,5580,-29.21,20240105,3265,20.98,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,150247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,15,2,0.38,281406400,71726,106.45,3905,3980,3900,5110,2755,3935,3923.35,1.71,0,13274,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,763,11.97,0.65,12,0.37,330.00,6072.00,5580,20240105,-29.21,3265,20240805,20.98,5580,-29.21,20240105,3265,20.98,20240805,5580,-29.21,20240105,3265,20.98,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-5,5,-0.13,243208985,62002,92.02,3905,3980,3900,5110,2755,3935,3922.60,1.71,0,13750,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,759,11.91,0.65,12,0.32,330.00,6072.00,5580,20240105,-29.57,3265,20240805,20.37,5580,-29.57,20240105,3265,20.37,20240805,5580,-29.57,20240105,3265,20.37,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,130246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,0,3,0.00,233487120,59529,88.35,3905,3980,3900,5110,2755,3935,3922.24,1.71,0,14075,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,760,11.92,0.65,12,0.31,330.00,6072.00,5580,20240105,-29.48,3265,20240805,20.52,5580,-29.48,20240105,3265,20.52,20240805,5580,-29.48,20240105,3265,20.52,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,120249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-5,5,-0.13,223573360,57006,84.60,3905,3980,3900,5110,2755,3935,3921.93,1.71,0,14192,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,759,11.91,0.65,12,0.30,330.00,6072.00,5580,20240105,-29.57,3265,20240805,20.37,5580,-29.57,20240105,3265,20.37,20240805,5580,-29.57,20240105,3265,20.37,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,110248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,15,2,0.38,183811080,46927,69.64,3905,3970,3900,5110,2755,3935,3916.96,1.71,0,15496,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,763,11.97,0.65,12,0.24,330.00,6072.00,5580,20240105,-29.21,3265,20240805,20.98,5580,-29.21,20240105,3265,20.98,20240805,5580,-29.21,20240105,3265,20.98,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,100248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-20,5,-0.51,120085760,30694,45.55,3905,3935,3900,5110,2755,3935,3912.35,1.71,0,9676,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,756,11.86,0.64,12,0.16,330.00,6072.00,5580,20240105,-29.84,3265,20240805,19.91,5580,-29.84,20240105,3265,19.91,20240805,5580,-29.84,20240105,3265,19.91,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241118,090245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3920,-15,5,-0.38,3026615,775,1.15,3905,3920,3905,5110,2755,3935,3905.31,1.71,0,0,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,757,11.88,0.65,12,0.00,330.00,6072.00,5580,20240105,-29.75,3265,20240805,20.06,5580,-29.75,20240105,3265,20.06,20240805,5580,-29.75,20240105,3265,20.06,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N
20241115,160252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,185,2,4.93,234577600,62214,180.51,3615,3975,3600,4875,2625,3750,3769.45,1.70,0,2287,3893,3821,3703,3631,3513,3857,3667,97,1125,500,2700,5,1,19320695,760,11.92,0.65,12,0.32,330.00,6072.00,5580,20240105,-29.48,3265,20240805,20.52,5580,-29.48,20240105,3265,20.52,20240805,5580,-29.48,20240105,3265,20.52,20240805,3.77,N,011320,500,96 억,,328064,N,N,0,N,00,N
20241115,150259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3750,0,3,0.00,110956010,30266,87.82,3615,3750,3600,4875,2625,3750,3666.03,1.70,0,-111,3893,3821,3703,3631,3513,3857,3667,97,1125,500,2700,5,1,19320695,725,11.36,0.62,12,0.16,330.00,6072.00,5580,20240105,-32.80,3265,20240805,14.85,5580,-32.80,20240105,3265,14.85,20240805,5580,-32.80,20240105,3265,14.85,20240805,3.77,N,011320,500,96 억,,328064,N,N,0,N,00,N
20241115,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3745,-5,5,-0.13,92341585,25275,73.34,3615,3750,3600,4875,2625,3750,3653.48,1.70,0,-1352,3893,3821,3703,3631,3513,3857,3667,97,1125,500,2700,5,1,19320695,724,11.35,0.62,12,0.13,330.00,6072.00,5580,20240105,-32.89,3265,20240805,14.70,5580,-32.89,20240105,3265,14.70,20240805,5580,-32.89,20240105,3265,14.70,20240805,3.77,N,011320,500,96 억,,328064,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 20241118 160246 57 100.00 KOSDAQ 운송장비부품 N N N N N 3950 15 2 0.38 285618985 72795 108.03 3905 3980 3900 5110 2755 3935 3923.60 1.71 0 12898 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 763 11.97 0.65 12 0.38 330.00 6072.00 5580 20240105 -29.21 3265 20240805 20.98 5580 -29.21 20240105 3265 20.98 20240805 5580 -29.21 20240105 3265 20.98 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
3 20241118 150247 57 100.00 KOSDAQ 운송장비부품 N N N N N 3950 15 2 0.38 281406400 71726 106.45 3905 3980 3900 5110 2755 3935 3923.35 1.71 0 13274 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 763 11.97 0.65 12 0.37 330.00 6072.00 5580 20240105 -29.21 3265 20240805 20.98 5580 -29.21 20240105 3265 20.98 20240805 5580 -29.21 20240105 3265 20.98 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
4 20241118 140247 57 100.00 KOSDAQ 운송장비부품 N N N N N 3930 -5 5 -0.13 243208985 62002 92.02 3905 3980 3900 5110 2755 3935 3922.60 1.71 0 13750 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 759 11.91 0.65 12 0.32 330.00 6072.00 5580 20240105 -29.57 3265 20240805 20.37 5580 -29.57 20240105 3265 20.37 20240805 5580 -29.57 20240105 3265 20.37 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
5 20241118 130246 57 100.00 KOSDAQ 운송장비부품 N N N N N 3935 0 3 0.00 233487120 59529 88.35 3905 3980 3900 5110 2755 3935 3922.24 1.71 0 14075 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 760 11.92 0.65 12 0.31 330.00 6072.00 5580 20240105 -29.48 3265 20240805 20.52 5580 -29.48 20240105 3265 20.52 20240805 5580 -29.48 20240105 3265 20.52 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
6 20241118 120249 57 100.00 KOSDAQ 운송장비부품 N N N N N 3930 -5 5 -0.13 223573360 57006 84.60 3905 3980 3900 5110 2755 3935 3921.93 1.71 0 14192 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 759 11.91 0.65 12 0.30 330.00 6072.00 5580 20240105 -29.57 3265 20240805 20.37 5580 -29.57 20240105 3265 20.37 20240805 5580 -29.57 20240105 3265 20.37 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
7 20241118 110248 57 100.00 KOSDAQ 운송장비부품 N N N N N 3950 15 2 0.38 183811080 46927 69.64 3905 3970 3900 5110 2755 3935 3916.96 1.71 0 15496 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 763 11.97 0.65 12 0.24 330.00 6072.00 5580 20240105 -29.21 3265 20240805 20.98 5580 -29.21 20240105 3265 20.98 20240805 5580 -29.21 20240105 3265 20.98 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
8 20241118 100248 57 100.00 KOSDAQ 운송장비부품 N N N N N 3915 -20 5 -0.51 120085760 30694 45.55 3905 3935 3900 5110 2755 3935 3912.35 1.71 0 9676 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 756 11.86 0.64 12 0.16 330.00 6072.00 5580 20240105 -29.84 3265 20240805 19.91 5580 -29.84 20240105 3265 19.91 20240805 5580 -29.84 20240105 3265 19.91 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
9 20241118 090245 57 100.00 KOSDAQ 운송장비부품 N N N N N 3920 -15 5 -0.38 3026615 775 1.15 3905 3920 3905 5110 2755 3935 3905.31 1.71 0 0 4211 4072 3836 3697 3461 4142 3767 97 1175 500 2830 5 1 19320695 757 11.88 0.65 12 0.00 330.00 6072.00 5580 20240105 -29.75 3265 20240805 20.06 5580 -29.75 20240105 3265 20.06 20240805 5580 -29.75 20240105 3265 20.06 20240805 3.62 N 011320 500 96 억 330144 N N 0 N 00 N
10 20241115 160252 57 100.00 KOSDAQ 운송장비부품 N N N N N 3935 185 2 4.93 234577600 62214 180.51 3615 3975 3600 4875 2625 3750 3769.45 1.70 0 2287 3893 3821 3703 3631 3513 3857 3667 97 1125 500 2700 5 1 19320695 760 11.92 0.65 12 0.32 330.00 6072.00 5580 20240105 -29.48 3265 20240805 20.52 5580 -29.48 20240105 3265 20.52 20240805 5580 -29.48 20240105 3265 20.52 20240805 3.77 N 011320 500 96 억 328064 N N 0 N 00 N
11 20241115 150259 57 100.00 KOSDAQ 운송장비부품 N N N N N 3750 0 3 0.00 110956010 30266 87.82 3615 3750 3600 4875 2625 3750 3666.03 1.70 0 -111 3893 3821 3703 3631 3513 3857 3667 97 1125 500 2700 5 1 19320695 725 11.36 0.62 12 0.16 330.00 6072.00 5580 20240105 -32.80 3265 20240805 14.85 5580 -32.80 20240105 3265 14.85 20240805 5580 -32.80 20240105 3265 14.85 20240805 3.77 N 011320 500 96 억 328064 N N 0 N 00 N
12 20241115 140257 57 100.00 KOSDAQ 운송장비부품 N N N N N 3745 -5 5 -0.13 92341585 25275 73.34 3615 3750 3600 4875 2625 3750 3653.48 1.70 0 -1352 3893 3821 3703 3631 3513 3857 3667 97 1125 500 2700 5 1 19320695 724 11.35 0.62 12 0.13 330.00 6072.00 5580 20240105 -32.89 3265 20240805 14.70 5580 -32.89 20240105 3265 14.70 20240805 5580 -32.89 20240105 3265 14.70 20240805 3.77 N 011320 500 96 억 328064 N N 0 N 00 N