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
012340/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
20241118,160252,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,497,9,2,1.84,49023275,99946,68.50,452,510,452,634,342,488,490.50,0.45,0,9299,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,253,-1.54,0.80,12,0.20,-322.00,625.00,1159,20231127,-57.12,452,20241118,9.96,1145,-56.59,20240105,452,9.96,20241118,1159,-57.12,20231127,452,9.96,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,150254,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,498,10,2,2.05,47440375,96775,66.32,452,510,452,634,342,488,490.21,0.45,0,9672,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,254,-1.55,0.80,12,0.19,-322.00,625.00,1159,20231127,-57.03,452,20241118,10.18,1145,-56.51,20240105,452,10.18,20241118,1159,-57.03,20231127,452,10.18,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,140253,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,497,9,2,1.84,40314173,82470,56.52,452,510,452,634,342,488,488.83,0.45,0,8453,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,253,-1.54,0.80,12,0.16,-322.00,625.00,1159,20231127,-57.12,452,20241118,9.96,1145,-56.59,20240105,452,9.96,20241118,1159,-57.12,20231127,452,9.96,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,130252,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,498,10,2,2.05,39415444,80665,55.28,452,510,452,634,342,488,488.63,0.45,0,8297,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,254,-1.55,0.80,12,0.16,-322.00,625.00,1159,20231127,-57.03,452,20241118,10.18,1145,-56.51,20240105,452,10.18,20241118,1159,-57.03,20231127,452,10.18,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,120254,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,499,11,2,2.25,34478307,70627,48.40,452,510,452,634,342,488,488.17,0.45,0,4855,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,254,-1.55,0.80,12,0.14,-322.00,625.00,1159,20231127,-56.95,452,20241118,10.40,1145,-56.42,20240105,452,10.40,20241118,1159,-56.95,20231127,452,10.40,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,110254,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,498,10,2,2.05,31544736,64719,44.35,452,510,452,634,342,488,487.41,0.45,0,4813,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,254,-1.55,0.80,12,0.13,-322.00,625.00,1159,20231127,-57.03,452,20241118,10.18,1145,-56.51,20240105,452,10.18,20241118,1159,-57.03,20231127,452,10.18,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,100254,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,510,22,2,4.51,20891303,43418,29.76,452,510,452,634,342,488,481.17,0.45,0,4102,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,260,-1.58,0.82,12,0.09,-322.00,625.00,1159,20231127,-56.00,452,20241118,12.83,1145,-55.46,20240105,452,12.83,20241118,1159,-56.00,20231127,452,12.83,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241118,090251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,469,-19,5,-3.89,6207537,13686,9.38,452,469,452,634,342,488,453.57,0.45,0,-500,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,239,-1.46,0.75,12,0.03,-322.00,625.00,1159,20231127,-59.53,452,20241118,3.76,1145,-59.04,20240105,452,3.76,20241118,1159,-59.53,20231127,452,3.76,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N
20241115,160258,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,488,-2,5,-0.41,68884666,145523,146.58,490,491,452,637,343,490,473.36,0.44,0,6830,502,495,492,485,482,494,484,255,147,500,330,1,1,50907162,248,-1.52,0.78,12,0.29,-322.00,625.00,1159,20231127,-57.89,452,20241115,7.96,1145,-57.38,20240105,452,7.96,20241115,1159,-57.89,20231127,452,7.96,20241115,0.01,N,012340,500,254 억,,222981,N,N,0,N,00,N
20241115,150306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,488,-2,5,-0.41,65811740,139226,140.24,490,491,452,637,343,490,472.70,0.44,0,6889,502,495,492,485,482,494,484,255,147,500,330,1,1,50907162,248,-1.52,0.78,12,0.27,-322.00,625.00,1159,20231127,-57.89,452,20241115,7.96,1145,-57.38,20240105,452,7.96,20241115,1159,-57.89,20231127,452,7.96,20241115,0.01,N,012340,500,254 억,,222981,N,N,0,N,00,N
20241115,140303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,479,-11,5,-2.24,58870955,124923,125.83,490,490,452,637,343,490,471.26,0.44,0,6968,502,495,492,485,482,494,484,255,147,500,330,1,1,50907162,244,-1.49,0.77,12,0.25,-322.00,625.00,1159,20231127,-58.67,452,20241115,5.97,1145,-58.17,20240105,452,5.97,20241115,1159,-58.67,20231127,452,5.97,20241115,0.01,N,012340,500,254 억,,222981,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 160252 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 497 9 2 1.84 49023275 99946 68.50 452 510 452 634 342 488 490.50 0.45 0 9299 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 253 -1.54 0.80 12 0.20 -322.00 625.00 1159 20231127 -57.12 452 20241118 9.96 1145 -56.59 20240105 452 9.96 20241118 1159 -57.12 20231127 452 9.96 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
3 20241118 150254 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 498 10 2 2.05 47440375 96775 66.32 452 510 452 634 342 488 490.21 0.45 0 9672 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 254 -1.55 0.80 12 0.19 -322.00 625.00 1159 20231127 -57.03 452 20241118 10.18 1145 -56.51 20240105 452 10.18 20241118 1159 -57.03 20231127 452 10.18 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
4 20241118 140253 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 497 9 2 1.84 40314173 82470 56.52 452 510 452 634 342 488 488.83 0.45 0 8453 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 253 -1.54 0.80 12 0.16 -322.00 625.00 1159 20231127 -57.12 452 20241118 9.96 1145 -56.59 20240105 452 9.96 20241118 1159 -57.12 20231127 452 9.96 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
5 20241118 130252 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 498 10 2 2.05 39415444 80665 55.28 452 510 452 634 342 488 488.63 0.45 0 8297 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 254 -1.55 0.80 12 0.16 -322.00 625.00 1159 20231127 -57.03 452 20241118 10.18 1145 -56.51 20240105 452 10.18 20241118 1159 -57.03 20231127 452 10.18 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
6 20241118 120254 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 499 11 2 2.25 34478307 70627 48.40 452 510 452 634 342 488 488.17 0.45 0 4855 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 254 -1.55 0.80 12 0.14 -322.00 625.00 1159 20231127 -56.95 452 20241118 10.40 1145 -56.42 20240105 452 10.40 20241118 1159 -56.95 20231127 452 10.40 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
7 20241118 110254 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 498 10 2 2.05 31544736 64719 44.35 452 510 452 634 342 488 487.41 0.45 0 4813 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 254 -1.55 0.80 12 0.13 -322.00 625.00 1159 20231127 -57.03 452 20241118 10.18 1145 -56.51 20240105 452 10.18 20241118 1159 -57.03 20231127 452 10.18 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
8 20241118 100254 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 510 22 2 4.51 20891303 43418 29.76 452 510 452 634 342 488 481.17 0.45 0 4102 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 260 -1.58 0.82 12 0.09 -322.00 625.00 1159 20231127 -56.00 452 20241118 12.83 1145 -55.46 20240105 452 12.83 20241118 1159 -56.00 20231127 452 12.83 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
9 20241118 090251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 469 -19 5 -3.89 6207537 13686 9.38 452 469 452 634 342 488 453.57 0.45 0 -500 516 502 477 463 438 489 450 255 146 500 330 1 1 50907162 239 -1.46 0.75 12 0.03 -322.00 625.00 1159 20231127 -59.53 452 20241118 3.76 1145 -59.04 20240105 452 3.76 20241118 1159 -59.53 20231127 452 3.76 20241118 0.01 N 012340 500 254 억 230535 N N 0 N 00 N
10 20241115 160258 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 488 -2 5 -0.41 68884666 145523 146.58 490 491 452 637 343 490 473.36 0.44 0 6830 502 495 492 485 482 494 484 255 147 500 330 1 1 50907162 248 -1.52 0.78 12 0.29 -322.00 625.00 1159 20231127 -57.89 452 20241115 7.96 1145 -57.38 20240105 452 7.96 20241115 1159 -57.89 20231127 452 7.96 20241115 0.01 N 012340 500 254 억 222981 N N 0 N 00 N
11 20241115 150306 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 488 -2 5 -0.41 65811740 139226 140.24 490 491 452 637 343 490 472.70 0.44 0 6889 502 495 492 485 482 494 484 255 147 500 330 1 1 50907162 248 -1.52 0.78 12 0.27 -322.00 625.00 1159 20231127 -57.89 452 20241115 7.96 1145 -57.38 20240105 452 7.96 20241115 1159 -57.89 20231127 452 7.96 20241115 0.01 N 012340 500 254 억 222981 N N 0 N 00 N
12 20241115 140303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 479 -11 5 -2.24 58870955 124923 125.83 490 490 452 637 343 490 471.26 0.44 0 6968 502 495 492 485 482 494 484 255 147 500 330 1 1 50907162 244 -1.49 0.77 12 0.25 -322.00 625.00 1159 20231127 -58.67 452 20241115 5.97 1145 -58.17 20240105 452 5.97 20241115 1159 -58.67 20231127 452 5.97 20241115 0.01 N 012340 500 254 억 222981 N N 0 N 00 N