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
013720/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
20241118,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,977,0,3,0.00,54756174,55446,26.31,977,1000,971,1270,684,977,987.56,0.38,0,-3646,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.12,-396.00,1094.00,2360,20240104,-58.60,899,20241115,8.68,2360,-58.60,20240104,899,8.68,20241115,2360,-58.60,20240104,899,8.68,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,987,10,2,1.02,48078206,48611,23.07,977,1000,971,1270,684,977,989.04,0.38,0,-3637,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,440,-2.49,0.90,12,0.11,-396.00,1094.00,2360,20240104,-58.18,899,20241115,9.79,2360,-58.18,20240104,899,9.79,20241115,2360,-58.18,20240104,899,9.79,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,985,8,2,0.82,36494477,36874,17.50,977,1000,971,1270,684,977,989.71,0.38,0,-3830,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,440,-2.49,0.90,12,0.08,-396.00,1094.00,2360,20240104,-58.26,899,20241115,9.57,2360,-58.26,20240104,899,9.57,20241115,2360,-58.26,20240104,899,9.57,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,991,14,2,1.43,34820911,35173,16.69,977,1000,971,1270,684,977,989.99,0.38,0,-4113,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,442,-2.50,0.91,12,0.08,-396.00,1094.00,2360,20240104,-58.01,899,20241115,10.23,2360,-58.01,20240104,899,10.23,20241115,2360,-58.01,20240104,899,10.23,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,991,14,2,1.43,32426594,32753,15.54,977,1000,971,1270,684,977,990.03,0.38,0,-4382,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,442,-2.50,0.91,12,0.07,-396.00,1094.00,2360,20240104,-58.01,899,20241115,10.23,2360,-58.01,20240104,899,10.23,20241115,2360,-58.01,20240104,899,10.23,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,994,17,2,1.74,30987208,31300,14.85,977,1000,971,1270,684,977,990.01,0.38,0,-4352,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,444,-2.51,0.91,12,0.07,-396.00,1094.00,2360,20240104,-57.88,899,20241115,10.57,2360,-57.88,20240104,899,10.57,20241115,2360,-57.88,20240104,899,10.57,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,22,2,2.25,21074390,21285,10.10,977,1000,971,1270,684,977,990.11,0.38,0,-2285,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,446,-2.52,0.91,12,0.05,-396.00,1094.00,2360,20240104,-57.67,899,20241115,11.12,2360,-57.67,20240104,899,11.12,20241115,2360,-57.67,20240104,899,11.12,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241118,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,975,-2,5,-0.20,2576262,2638,1.25,977,977,975,1270,684,977,976.60,0.38,0,-604,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,435,-2.46,0.89,12,0.01,-396.00,1094.00,2360,20240104,-58.69,899,20241115,8.45,2360,-58.69,20240104,899,8.45,20241115,2360,-58.69,20240104,899,8.45,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N
20241115,160305,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,977,13,2,1.35,196100388,210701,118.77,950,979,899,1253,675,964,930.70,0.18,0,89119,1007,985,960,938,913,996,949,446,289,1000,670,1,1,44628136,436,-2.47,0.89,12,0.47,-396.00,1094.00,2360,20240104,-58.60,899,20241115,8.68,2360,-58.60,20240104,899,8.68,20241115,2360,-58.60,20240104,899,8.68,20241115,1.55,N,013720,1000,446 억,,80995,N,N,0,N,00,N
20241115,150312,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,973,9,2,0.93,189200051,203623,114.78,950,979,899,1253,675,964,929.17,0.18,0,90635,1007,985,960,938,913,996,949,446,289,1000,670,1,1,44628136,434,-2.46,0.89,12,0.46,-396.00,1094.00,2360,20240104,-58.77,899,20241115,8.23,2360,-58.77,20240104,899,8.23,20241115,2360,-58.77,20240104,899,8.23,20241115,1.55,N,013720,1000,446 억,,80995,N,N,0,N,00,N
20241115,140309,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,957,-7,5,-0.73,163385395,176791,99.65,950,961,899,1253,675,964,924.17,0.18,0,75455,1007,985,960,938,913,996,949,446,289,1000,670,1,1,44628136,427,-2.42,0.87,12,0.40,-396.00,1094.00,2360,20240104,-59.45,899,20241115,6.45,2360,-59.45,20240104,899,6.45,20241115,2360,-59.45,20240104,899,6.45,20241115,1.55,N,013720,1000,446 억,,80995,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 160257 57 100.00 KOSDAQ 운송장비부품 N N N N N 977 0 3 0.00 54756174 55446 26.31 977 1000 971 1270 684 977 987.56 0.38 0 -3646 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 436 -2.47 0.89 12 0.12 -396.00 1094.00 2360 20240104 -58.60 899 20241115 8.68 2360 -58.60 20240104 899 8.68 20241115 2360 -58.60 20240104 899 8.68 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
3 20241118 150300 57 100.00 KOSDAQ 운송장비부품 N N N N N 987 10 2 1.02 48078206 48611 23.07 977 1000 971 1270 684 977 989.04 0.38 0 -3637 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 440 -2.49 0.90 12 0.11 -396.00 1094.00 2360 20240104 -58.18 899 20241115 9.79 2360 -58.18 20240104 899 9.79 20241115 2360 -58.18 20240104 899 9.79 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
4 20241118 140259 57 100.00 KOSDAQ 운송장비부품 N N N N N 985 8 2 0.82 36494477 36874 17.50 977 1000 971 1270 684 977 989.71 0.38 0 -3830 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 440 -2.49 0.90 12 0.08 -396.00 1094.00 2360 20240104 -58.26 899 20241115 9.57 2360 -58.26 20240104 899 9.57 20241115 2360 -58.26 20240104 899 9.57 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
5 20241118 130258 57 100.00 KOSDAQ 운송장비부품 N N N N N 991 14 2 1.43 34820911 35173 16.69 977 1000 971 1270 684 977 989.99 0.38 0 -4113 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 442 -2.50 0.91 12 0.08 -396.00 1094.00 2360 20240104 -58.01 899 20241115 10.23 2360 -58.01 20240104 899 10.23 20241115 2360 -58.01 20240104 899 10.23 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
6 20241118 120300 57 100.00 KOSDAQ 운송장비부품 N N N N N 991 14 2 1.43 32426594 32753 15.54 977 1000 971 1270 684 977 990.03 0.38 0 -4382 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 442 -2.50 0.91 12 0.07 -396.00 1094.00 2360 20240104 -58.01 899 20241115 10.23 2360 -58.01 20240104 899 10.23 20241115 2360 -58.01 20240104 899 10.23 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
7 20241118 110259 57 100.00 KOSDAQ 운송장비부품 N N N N N 994 17 2 1.74 30987208 31300 14.85 977 1000 971 1270 684 977 990.01 0.38 0 -4352 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 444 -2.51 0.91 12 0.07 -396.00 1094.00 2360 20240104 -57.88 899 20241115 10.57 2360 -57.88 20240104 899 10.57 20241115 2360 -57.88 20240104 899 10.57 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
8 20241118 100300 57 100.00 KOSDAQ 운송장비부품 N N N N N 999 22 2 2.25 21074390 21285 10.10 977 1000 971 1270 684 977 990.11 0.38 0 -2285 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 446 -2.52 0.91 12 0.05 -396.00 1094.00 2360 20240104 -57.67 899 20241115 11.12 2360 -57.67 20240104 899 11.12 20241115 2360 -57.67 20240104 899 11.12 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
9 20241118 090257 57 100.00 KOSDAQ 운송장비부품 N N N N N 975 -2 5 -0.20 2576262 2638 1.25 977 977 975 1270 684 977 976.60 0.38 0 -604 1031 1003 951 923 871 1018 938 446 293 1000 680 1 1 44628136 435 -2.46 0.89 12 0.01 -396.00 1094.00 2360 20240104 -58.69 899 20241115 8.45 2360 -58.69 20240104 899 8.45 20241115 2360 -58.69 20240104 899 8.45 20241115 1.50 N 013720 1000 446 억 170530 N N 0 N 00 N
10 20241115 160305 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 977 13 2 1.35 196100388 210701 118.77 950 979 899 1253 675 964 930.70 0.18 0 89119 1007 985 960 938 913 996 949 446 289 1000 670 1 1 44628136 436 -2.47 0.89 12 0.47 -396.00 1094.00 2360 20240104 -58.60 899 20241115 8.68 2360 -58.60 20240104 899 8.68 20241115 2360 -58.60 20240104 899 8.68 20241115 1.55 N 013720 1000 446 억 80995 N N 0 N 00 N
11 20241115 150312 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 973 9 2 0.93 189200051 203623 114.78 950 979 899 1253 675 964 929.17 0.18 0 90635 1007 985 960 938 913 996 949 446 289 1000 670 1 1 44628136 434 -2.46 0.89 12 0.46 -396.00 1094.00 2360 20240104 -58.77 899 20241115 8.23 2360 -58.77 20240104 899 8.23 20241115 2360 -58.77 20240104 899 8.23 20241115 1.55 N 013720 1000 446 억 80995 N N 0 N 00 N
12 20241115 140309 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 957 -7 5 -0.73 163385395 176791 99.65 950 961 899 1253 675 964 924.17 0.18 0 75455 1007 985 960 938 913 996 949 446 289 1000 670 1 1 44628136 427 -2.42 0.87 12 0.40 -396.00 1094.00 2360 20240104 -59.45 899 20241115 6.45 2360 -59.45 20240104 899 6.45 20241115 2360 -59.45 20240104 899 6.45 20241115 1.55 N 013720 1000 446 억 80995 N N 0 N 00 N