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
013310/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
20241118,160256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,45,2,1.80,225355390,88560,40.44,2490,2585,2485,3240,1750,2495,2544.67,3.79,0,23649,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,986,1.93,0.34,12,0.23,1315.00,7522.00,4500,20240229,-43.56,2325,20241115,9.25,4500,-43.56,20240229,2325,9.25,20241115,4500,-43.56,20240229,2325,9.25,20241115,1.43,N,013310,500,194 억,,1469762,N,N,37,N,00,N
20241118,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,40,2,1.60,208227870,81802,37.36,2490,2585,2485,3240,1750,2495,2545.51,3.79,0,20799,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,984,1.93,0.34,12,0.21,1315.00,7522.00,4500,20240229,-43.67,2325,20241115,9.03,4500,-43.67,20240229,2325,9.03,20241115,4500,-43.67,20240229,2325,9.03,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,65,2,2.61,131103315,51326,23.44,2490,2585,2485,3240,1750,2495,2554.33,3.79,0,14717,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,993,1.95,0.34,12,0.13,1315.00,7522.00,4500,20240229,-43.11,2325,20241115,10.11,4500,-43.11,20240229,2325,10.11,20241115,4500,-43.11,20240229,2325,10.11,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,130257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,70,2,2.81,112148355,43908,20.05,2490,2585,2485,3240,1750,2495,2554.17,3.79,0,14161,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,995,1.95,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.00,2325,20241115,10.32,4500,-43.00,20240229,2325,10.32,20241115,4500,-43.00,20240229,2325,10.32,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,65,2,2.61,106585655,41738,19.06,2490,2585,2485,3240,1750,2495,2553.68,3.79,0,13910,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,993,1.95,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.11,2325,20241115,10.11,4500,-43.11,20240229,2325,10.11,20241115,4500,-43.11,20240229,2325,10.11,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,110258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,85,2,3.41,72711945,28540,13.03,2490,2585,2485,3240,1750,2495,2547.72,3.79,0,9327,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,1001,1.96,0.34,12,0.07,1315.00,7522.00,4500,20240229,-42.67,2325,20241115,10.97,4500,-42.67,20240229,2325,10.97,20241115,4500,-42.67,20240229,2325,10.97,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,100258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,85,2,3.41,50649115,19974,9.12,2490,2585,2485,3240,1750,2495,2535.75,3.79,0,5841,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,1001,1.96,0.34,12,0.05,1315.00,7522.00,4500,20240229,-42.67,2325,20241115,10.97,4500,-42.67,20240229,2325,10.97,20241115,4500,-42.67,20240229,2325,10.97,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241118,090255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-10,5,-0.40,1847900,742,0.34,2490,2495,2485,3240,1750,2495,2490.43,3.79,0,-263,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,964,1.89,0.33,12,0.00,1315.00,7522.00,4500,20240229,-44.78,2325,20241115,6.88,4500,-44.78,20240229,2325,6.88,20241115,4500,-44.78,20240229,2325,6.88,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N
20241115,160303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2495,-25,5,-0.99,505990245,209862,202.40,2500,2500,2325,3275,1765,2520,2411.06,3.74,0,19421,2590,2555,2525,2490,2460,2552,2487,194,755,500,1660,5,1,38806582,968,1.90,0.33,12,0.54,1315.00,7522.00,4500,20240229,-44.56,2325,20241115,7.31,4500,-44.56,20240229,2325,7.31,20241115,4500,-44.56,20240229,2325,7.31,20241115,1.43,N,013310,500,194 억,,1450820,N,N,52,N,00,N
20241115,150310,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2490,-30,5,-1.19,489445015,203221,195.99,2500,2500,2325,3275,1765,2520,2408.44,3.74,0,21134,2590,2555,2525,2490,2460,2552,2487,194,755,500,1660,5,1,38806582,966,1.89,0.33,12,0.52,1315.00,7522.00,4500,20240229,-44.67,2325,20241115,7.10,4500,-44.67,20240229,2325,7.10,20241115,4500,-44.67,20240229,2325,7.10,20241115,1.43,N,013310,500,194 억,,1450820,N,N,0,N,00,N
20241115,140307,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2460,-60,5,-2.38,440157825,183255,176.74,2500,2500,2325,3275,1765,2520,2401.89,3.74,0,19722,2590,2555,2525,2490,2460,2552,2487,194,755,500,1660,5,1,38806582,955,1.87,0.33,12,0.47,1315.00,7522.00,4500,20240229,-45.33,2325,20241115,5.81,4500,-45.33,20240229,2325,5.81,20241115,4500,-45.33,20240229,2325,5.81,20241115,1.43,N,013310,500,194 억,,1450820,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 160256 57 100.00 KOSDAQ 운송장비부품 N N N N N 2540 45 2 1.80 225355390 88560 40.44 2490 2585 2485 3240 1750 2495 2544.67 3.79 0 23649 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 986 1.93 0.34 12 0.23 1315.00 7522.00 4500 20240229 -43.56 2325 20241115 9.25 4500 -43.56 20240229 2325 9.25 20241115 4500 -43.56 20240229 2325 9.25 20241115 1.43 N 013310 500 194 억 1469762 N N 37 N 00 N
3 20241118 150258 57 100.00 KOSDAQ 운송장비부품 N N N N N 2535 40 2 1.60 208227870 81802 37.36 2490 2585 2485 3240 1750 2495 2545.51 3.79 0 20799 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 984 1.93 0.34 12 0.21 1315.00 7522.00 4500 20240229 -43.67 2325 20241115 9.03 4500 -43.67 20240229 2325 9.03 20241115 4500 -43.67 20240229 2325 9.03 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
4 20241118 140258 57 100.00 KOSDAQ 운송장비부품 N N N N N 2560 65 2 2.61 131103315 51326 23.44 2490 2585 2485 3240 1750 2495 2554.33 3.79 0 14717 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 993 1.95 0.34 12 0.13 1315.00 7522.00 4500 20240229 -43.11 2325 20241115 10.11 4500 -43.11 20240229 2325 10.11 20241115 4500 -43.11 20240229 2325 10.11 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
5 20241118 130257 57 100.00 KOSDAQ 운송장비부품 N N N N N 2565 70 2 2.81 112148355 43908 20.05 2490 2585 2485 3240 1750 2495 2554.17 3.79 0 14161 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 995 1.95 0.34 12 0.11 1315.00 7522.00 4500 20240229 -43.00 2325 20241115 10.32 4500 -43.00 20240229 2325 10.32 20241115 4500 -43.00 20240229 2325 10.32 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
6 20241118 120259 57 100.00 KOSDAQ 운송장비부품 N N N N N 2560 65 2 2.61 106585655 41738 19.06 2490 2585 2485 3240 1750 2495 2553.68 3.79 0 13910 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 993 1.95 0.34 12 0.11 1315.00 7522.00 4500 20240229 -43.11 2325 20241115 10.11 4500 -43.11 20240229 2325 10.11 20241115 4500 -43.11 20240229 2325 10.11 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
7 20241118 110258 57 100.00 KOSDAQ 운송장비부품 N N N N N 2580 85 2 3.41 72711945 28540 13.03 2490 2585 2485 3240 1750 2495 2547.72 3.79 0 9327 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 1001 1.96 0.34 12 0.07 1315.00 7522.00 4500 20240229 -42.67 2325 20241115 10.97 4500 -42.67 20240229 2325 10.97 20241115 4500 -42.67 20240229 2325 10.97 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
8 20241118 100258 57 100.00 KOSDAQ 운송장비부품 N N N N N 2580 85 2 3.41 50649115 19974 9.12 2490 2585 2485 3240 1750 2495 2535.75 3.79 0 5841 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 1001 1.96 0.34 12 0.05 1315.00 7522.00 4500 20240229 -42.67 2325 20241115 10.97 4500 -42.67 20240229 2325 10.97 20241115 4500 -42.67 20240229 2325 10.97 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
9 20241118 090255 57 100.00 KOSDAQ 운송장비부품 N N N N N 2485 -10 5 -0.40 1847900 742 0.34 2490 2495 2485 3240 1750 2495 2490.43 3.79 0 -263 2615 2555 2440 2380 2265 2497 2322 194 745 500 1640 5 1 38806582 964 1.89 0.33 12 0.00 1315.00 7522.00 4500 20240229 -44.78 2325 20241115 6.88 4500 -44.78 20240229 2325 6.88 20241115 4500 -44.78 20240229 2325 6.88 20241115 1.43 N 013310 500 194 억 1469762 N N 52 N 00 N
10 20241115 160303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2495 -25 5 -0.99 505990245 209862 202.40 2500 2500 2325 3275 1765 2520 2411.06 3.74 0 19421 2590 2555 2525 2490 2460 2552 2487 194 755 500 1660 5 1 38806582 968 1.90 0.33 12 0.54 1315.00 7522.00 4500 20240229 -44.56 2325 20241115 7.31 4500 -44.56 20240229 2325 7.31 20241115 4500 -44.56 20240229 2325 7.31 20241115 1.43 N 013310 500 194 억 1450820 N N 52 N 00 N
11 20241115 150310 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2490 -30 5 -1.19 489445015 203221 195.99 2500 2500 2325 3275 1765 2520 2408.44 3.74 0 21134 2590 2555 2525 2490 2460 2552 2487 194 755 500 1660 5 1 38806582 966 1.89 0.33 12 0.52 1315.00 7522.00 4500 20240229 -44.67 2325 20241115 7.10 4500 -44.67 20240229 2325 7.10 20241115 4500 -44.67 20240229 2325 7.10 20241115 1.43 N 013310 500 194 억 1450820 N N 0 N 00 N
12 20241115 140307 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2460 -60 5 -2.38 440157825 183255 176.74 2500 2500 2325 3275 1765 2520 2401.89 3.74 0 19722 2590 2555 2525 2490 2460 2552 2487 194 755 500 1660 5 1 38806582 955 1.87 0.33 12 0.47 1315.00 7522.00 4500 20240229 -45.33 2325 20241115 5.81 4500 -45.33 20240229 2325 5.81 20241115 4500 -45.33 20240229 2325 5.81 20241115 1.43 N 013310 500 194 억 1450820 N N 0 N 00 N