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
012860/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
20241118,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,11,2,0.68,177724356,109147,60.56,1589,1650,1589,2100,1133,1618,1628.30,1.65,0,-13746,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1193,12.83,0.58,12,0.15,127.00,2799.00,2445,20240521,-33.37,1466,20240805,11.12,2445,-33.37,20240521,1466,11.12,20240805,2445,-33.37,20240521,1466,11.12,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1626,8,2,0.49,171475255,105295,58.42,1589,1650,1589,2100,1133,1618,1628.52,1.65,0,-13634,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1191,12.80,0.58,12,0.14,127.00,2799.00,2445,20240521,-33.50,1466,20240805,10.91,2445,-33.50,20240521,1466,10.91,20240805,2445,-33.50,20240521,1466,10.91,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,11,2,0.68,153045665,93922,52.11,1589,1650,1589,2100,1133,1618,1629.50,1.65,0,-13730,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1193,12.83,0.58,12,0.13,127.00,2799.00,2445,20240521,-33.37,1466,20240805,11.12,2445,-33.37,20240521,1466,11.12,20240805,2445,-33.37,20240521,1466,11.12,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,130256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,7,2,0.43,130751212,80233,44.51,1589,1650,1589,2100,1133,1618,1629.64,1.65,0,-7503,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1190,12.80,0.58,12,0.11,127.00,2799.00,2445,20240521,-33.54,1466,20240805,10.85,2445,-33.54,20240521,1466,10.85,20240805,2445,-33.54,20240521,1466,10.85,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,120258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1631,13,2,0.80,112777570,69220,38.40,1589,1650,1589,2100,1133,1618,1629.26,1.65,0,-2284,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1194,12.84,0.58,12,0.09,127.00,2799.00,2445,20240521,-33.29,1466,20240805,11.26,2445,-33.29,20240521,1466,11.26,20240805,2445,-33.29,20240521,1466,11.26,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,110256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1640,22,2,1.36,104181857,63965,35.49,1589,1650,1589,2100,1133,1618,1628.73,1.65,0,1874,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1201,12.91,0.59,12,0.09,127.00,2799.00,2445,20240521,-32.92,1466,20240805,11.87,2445,-32.92,20240521,1466,11.87,20240805,2445,-32.92,20240521,1466,11.87,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1639,21,2,1.30,47344101,29316,16.27,1589,1648,1589,2100,1133,1618,1614.96,1.65,0,10203,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1200,12.91,0.59,12,0.04,127.00,2799.00,2445,20240521,-32.97,1466,20240805,11.80,2445,-32.97,20240521,1466,11.80,20240805,2445,-32.97,20240521,1466,11.80,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241118,090254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-18,5,-1.11,5001838,3145,1.74,1589,1600,1589,2100,1133,1618,1590.41,1.65,0,489,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1172,12.60,0.57,12,0.00,127.00,2799.00,2445,20240521,-34.56,1466,20240805,9.14,2445,-34.56,20240521,1466,9.14,20240805,2445,-34.56,20240521,1466,9.14,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N
20241115,160302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,32,2,2.02,285704836,180013,116.27,1575,1625,1561,2060,1111,1586,1587.13,1.59,0,42653,1674,1630,1608,1564,1542,1619,1553,366,474,500,1170,1,1,73233457,1185,12.74,0.58,12,0.25,127.00,2799.00,2445,20240521,-33.82,1466,20240805,10.37,2445,-33.82,20240521,1466,10.37,20240805,2445,-33.82,20240521,1466,10.37,20240805,1.35,N,012860,500,366 억,,1166480,N,N,0,N,00,N
20241115,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,26,2,1.64,270584811,170603,110.19,1575,1625,1561,2060,1111,1586,1586.05,1.59,0,39083,1674,1630,1608,1564,1542,1619,1553,366,474,500,1170,1,1,73233457,1181,12.69,0.58,12,0.23,127.00,2799.00,2445,20240521,-34.07,1466,20240805,9.96,2445,-34.07,20240521,1466,9.96,20240805,2445,-34.07,20240521,1466,9.96,20240805,1.35,N,012860,500,366 억,,1166480,N,N,0,N,00,N
20241115,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1603,17,2,1.07,226293677,142994,92.36,1575,1625,1561,2060,1111,1586,1582.54,1.59,0,22248,1674,1630,1608,1564,1542,1619,1553,366,474,500,1170,1,1,73233457,1174,12.62,0.57,12,0.20,127.00,2799.00,2445,20240521,-34.44,1466,20240805,9.35,2445,-34.44,20240521,1466,9.35,20240805,2445,-34.44,20240521,1466,9.35,20240805,1.35,N,012860,500,366 억,,1166480,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 160255 57 100.00 KOSDAQ 운송장비부품 N N N N N 1629 11 2 0.68 177724356 109147 60.56 1589 1650 1589 2100 1133 1618 1628.30 1.65 0 -13746 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1193 12.83 0.58 12 0.15 127.00 2799.00 2445 20240521 -33.37 1466 20240805 11.12 2445 -33.37 20240521 1466 11.12 20240805 2445 -33.37 20240521 1466 11.12 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
3 20241118 150257 57 100.00 KOSDAQ 운송장비부품 N N N N N 1626 8 2 0.49 171475255 105295 58.42 1589 1650 1589 2100 1133 1618 1628.52 1.65 0 -13634 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1191 12.80 0.58 12 0.14 127.00 2799.00 2445 20240521 -33.50 1466 20240805 10.91 2445 -33.50 20240521 1466 10.91 20240805 2445 -33.50 20240521 1466 10.91 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
4 20241118 140257 57 100.00 KOSDAQ 운송장비부품 N N N N N 1629 11 2 0.68 153045665 93922 52.11 1589 1650 1589 2100 1133 1618 1629.50 1.65 0 -13730 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1193 12.83 0.58 12 0.13 127.00 2799.00 2445 20240521 -33.37 1466 20240805 11.12 2445 -33.37 20240521 1466 11.12 20240805 2445 -33.37 20240521 1466 11.12 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
5 20241118 130256 57 100.00 KOSDAQ 운송장비부품 N N N N N 1625 7 2 0.43 130751212 80233 44.51 1589 1650 1589 2100 1133 1618 1629.64 1.65 0 -7503 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1190 12.80 0.58 12 0.11 127.00 2799.00 2445 20240521 -33.54 1466 20240805 10.85 2445 -33.54 20240521 1466 10.85 20240805 2445 -33.54 20240521 1466 10.85 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
6 20241118 120258 57 100.00 KOSDAQ 운송장비부품 N N N N N 1631 13 2 0.80 112777570 69220 38.40 1589 1650 1589 2100 1133 1618 1629.26 1.65 0 -2284 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1194 12.84 0.58 12 0.09 127.00 2799.00 2445 20240521 -33.29 1466 20240805 11.26 2445 -33.29 20240521 1466 11.26 20240805 2445 -33.29 20240521 1466 11.26 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
7 20241118 110256 57 100.00 KOSDAQ 운송장비부품 N N N N N 1640 22 2 1.36 104181857 63965 35.49 1589 1650 1589 2100 1133 1618 1628.73 1.65 0 1874 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1201 12.91 0.59 12 0.09 127.00 2799.00 2445 20240521 -32.92 1466 20240805 11.87 2445 -32.92 20240521 1466 11.87 20240805 2445 -32.92 20240521 1466 11.87 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
8 20241118 100257 57 100.00 KOSDAQ 운송장비부품 N N N N N 1639 21 2 1.30 47344101 29316 16.27 1589 1648 1589 2100 1133 1618 1614.96 1.65 0 10203 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1200 12.91 0.59 12 0.04 127.00 2799.00 2445 20240521 -32.97 1466 20240805 11.80 2445 -32.97 20240521 1466 11.80 20240805 2445 -32.97 20240521 1466 11.80 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
9 20241118 090254 57 100.00 KOSDAQ 운송장비부품 N N N N N 1600 -18 5 -1.11 5001838 3145 1.74 1589 1600 1589 2100 1133 1618 1590.41 1.65 0 489 1665 1641 1601 1577 1537 1653 1589 366 482 500 1190 1 1 73233457 1172 12.60 0.57 12 0.00 127.00 2799.00 2445 20240521 -34.56 1466 20240805 9.14 2445 -34.56 20240521 1466 9.14 20240805 2445 -34.56 20240521 1466 9.14 20240805 1.31 N 012860 500 366 억 1209968 N N 0 N 00 N
10 20241115 160302 57 100.00 KOSDAQ 운송장비부품 N N N N N 1618 32 2 2.02 285704836 180013 116.27 1575 1625 1561 2060 1111 1586 1587.13 1.59 0 42653 1674 1630 1608 1564 1542 1619 1553 366 474 500 1170 1 1 73233457 1185 12.74 0.58 12 0.25 127.00 2799.00 2445 20240521 -33.82 1466 20240805 10.37 2445 -33.82 20240521 1466 10.37 20240805 2445 -33.82 20240521 1466 10.37 20240805 1.35 N 012860 500 366 억 1166480 N N 0 N 00 N
11 20241115 150309 57 100.00 KOSDAQ 운송장비부품 N N N N N 1612 26 2 1.64 270584811 170603 110.19 1575 1625 1561 2060 1111 1586 1586.05 1.59 0 39083 1674 1630 1608 1564 1542 1619 1553 366 474 500 1170 1 1 73233457 1181 12.69 0.58 12 0.23 127.00 2799.00 2445 20240521 -34.07 1466 20240805 9.96 2445 -34.07 20240521 1466 9.96 20240805 2445 -34.07 20240521 1466 9.96 20240805 1.35 N 012860 500 366 억 1166480 N N 0 N 00 N
12 20241115 140306 57 100.00 KOSDAQ 운송장비부품 N N N N N 1603 17 2 1.07 226293677 142994 92.36 1575 1625 1561 2060 1111 1586 1582.54 1.59 0 22248 1674 1630 1608 1564 1542 1619 1553 366 474 500 1170 1 1 73233457 1174 12.62 0.57 12 0.20 127.00 2799.00 2445 20240521 -34.44 1466 20240805 9.35 2445 -34.44 20240521 1466 9.35 20240805 2445 -34.44 20240521 1466 9.35 20240805 1.35 N 012860 500 366 억 1166480 N N 0 N 00 N