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
019540/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
20241118,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,110,2,2.89,66942650,17248,41.87,3800,3915,3800,4940,2660,3800,3882.16,2.27,0,-2361,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,528,1.64,0.42,12,0.13,2390.00,9263.00,6110,20240308,-36.01,3525,20231227,10.92,6110,-36.01,20240308,3580,9.22,20240119,6110,-36.01,20240308,3525,10.92,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,85,2,2.24,62082625,16004,38.85,3800,3915,3800,4940,2660,3800,3880.22,2.27,0,-2465,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,525,1.63,0.42,12,0.12,2390.00,9263.00,6110,20240308,-36.42,3525,20231227,10.21,6110,-36.42,20240308,3580,8.52,20240119,6110,-36.42,20240308,3525,10.21,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,140324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,85,2,2.24,55437255,14293,34.69,3800,3915,3800,4940,2660,3800,3879.77,2.27,0,-2154,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,525,1.63,0.42,12,0.11,2390.00,9263.00,6110,20240308,-36.42,3525,20231227,10.21,6110,-36.42,20240308,3580,8.52,20240119,6110,-36.42,20240308,3525,10.21,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,130322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,90,2,2.37,45568155,11751,28.52,3800,3915,3800,4940,2660,3800,3879.19,2.27,0,-2124,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,526,1.63,0.42,12,0.09,2390.00,9263.00,6110,20240308,-36.33,3525,20231227,10.35,6110,-36.33,20240308,3580,8.66,20240119,6110,-36.33,20240308,3525,10.35,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,100,2,2.63,32650910,8432,20.47,3800,3900,3800,4940,2660,3800,3874.05,2.27,0,-1484,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,527,1.63,0.42,12,0.06,2390.00,9263.00,6110,20240308,-36.17,3525,20231227,10.64,6110,-36.17,20240308,3580,8.94,20240119,6110,-36.17,20240308,3525,10.64,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,100,2,2.63,23191080,5996,14.55,3800,3900,3800,4940,2660,3800,3870.15,2.27,0,-1135,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,527,1.63,0.42,12,0.04,2390.00,9263.00,6110,20240308,-36.17,3525,20231227,10.64,6110,-36.17,20240308,3580,8.94,20240119,6110,-36.17,20240308,3525,10.64,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3860,60,2,1.58,14019845,3632,8.82,3800,3895,3800,4940,2660,3800,3863.67,2.27,0,-1141,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,522,1.62,0.42,12,0.03,2390.00,9263.00,6110,20240308,-36.82,3525,20231227,9.50,6110,-36.82,20240308,3580,7.82,20240119,6110,-36.82,20240308,3525,9.50,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241118,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,0,3,0.00,2648600,697,1.69,3800,3800,3800,4940,2660,3800,3800.00,2.27,0,0,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,514,1.59,0.41,12,0.01,2390.00,9263.00,6110,20240308,-37.81,3525,20231227,7.80,6110,-37.81,20240308,3580,6.15,20240119,6110,-37.81,20240308,3525,7.80,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N
20241115,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,60,2,1.60,151039865,40734,129.70,3720,3840,3635,4860,2620,3740,3707.88,2.23,0,5357,3900,3820,3735,3655,3570,3860,3695,68,1120,500,2690,5,1,13513500,514,1.59,0.41,12,0.30,2390.00,9263.00,6110,20240308,-37.81,3525,20231227,7.80,6110,-37.81,20240308,3580,6.15,20240119,6110,-37.81,20240308,3525,7.80,20231227,0.37,N,019540,500,67 억,,300928,N,N,0,N,00,N
20241115,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3835,95,2,2.54,141916320,38341,122.08,3720,3840,3635,4860,2620,3740,3701.32,2.23,0,5729,3900,3820,3735,3655,3570,3860,3695,68,1120,500,2690,5,1,13513500,518,1.60,0.41,12,0.28,2390.00,9263.00,6110,20240308,-37.23,3525,20231227,8.79,6110,-37.23,20240308,3580,7.12,20240119,6110,-37.23,20240308,3525,8.79,20231227,0.37,N,019540,500,67 억,,300928,N,N,0,N,00,N
20241115,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3735,-5,5,-0.13,127285655,34475,109.77,3720,3790,3635,4860,2620,3740,3691.98,2.23,0,5130,3900,3820,3735,3655,3570,3860,3695,68,1120,500,2690,5,1,13513500,505,1.56,0.40,12,0.26,2390.00,9263.00,6110,20240308,-38.87,3525,20231227,5.96,6110,-38.87,20240308,3580,4.33,20240119,6110,-38.87,20240308,3525,5.96,20231227,0.37,N,019540,500,67 억,,300928,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 160321 57 100.00 KOSDAQ 운송장비부품 N N N N N 3910 110 2 2.89 66942650 17248 41.87 3800 3915 3800 4940 2660 3800 3882.16 2.27 0 -2361 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 528 1.64 0.42 12 0.13 2390.00 9263.00 6110 20240308 -36.01 3525 20231227 10.92 6110 -36.01 20240308 3580 9.22 20240119 6110 -36.01 20240308 3525 10.92 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
3 20241118 150323 57 100.00 KOSDAQ 운송장비부품 N N N N N 3885 85 2 2.24 62082625 16004 38.85 3800 3915 3800 4940 2660 3800 3880.22 2.27 0 -2465 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 525 1.63 0.42 12 0.12 2390.00 9263.00 6110 20240308 -36.42 3525 20231227 10.21 6110 -36.42 20240308 3580 8.52 20240119 6110 -36.42 20240308 3525 10.21 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
4 20241118 140324 57 100.00 KOSDAQ 운송장비부품 N N N N N 3885 85 2 2.24 55437255 14293 34.69 3800 3915 3800 4940 2660 3800 3879.77 2.27 0 -2154 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 525 1.63 0.42 12 0.11 2390.00 9263.00 6110 20240308 -36.42 3525 20231227 10.21 6110 -36.42 20240308 3580 8.52 20240119 6110 -36.42 20240308 3525 10.21 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
5 20241118 130322 57 100.00 KOSDAQ 운송장비부품 N N N N N 3890 90 2 2.37 45568155 11751 28.52 3800 3915 3800 4940 2660 3800 3879.19 2.27 0 -2124 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 526 1.63 0.42 12 0.09 2390.00 9263.00 6110 20240308 -36.33 3525 20231227 10.35 6110 -36.33 20240308 3580 8.66 20240119 6110 -36.33 20240308 3525 10.35 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
6 20241118 120323 57 100.00 KOSDAQ 운송장비부품 N N N N N 3900 100 2 2.63 32650910 8432 20.47 3800 3900 3800 4940 2660 3800 3874.05 2.27 0 -1484 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 527 1.63 0.42 12 0.06 2390.00 9263.00 6110 20240308 -36.17 3525 20231227 10.64 6110 -36.17 20240308 3580 8.94 20240119 6110 -36.17 20240308 3525 10.64 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
7 20241118 110323 57 100.00 KOSDAQ 운송장비부품 N N N N N 3900 100 2 2.63 23191080 5996 14.55 3800 3900 3800 4940 2660 3800 3870.15 2.27 0 -1135 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 527 1.63 0.42 12 0.04 2390.00 9263.00 6110 20240308 -36.17 3525 20231227 10.64 6110 -36.17 20240308 3580 8.94 20240119 6110 -36.17 20240308 3525 10.64 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
8 20241118 100324 57 100.00 KOSDAQ 운송장비부품 N N N N N 3860 60 2 1.58 14019845 3632 8.82 3800 3895 3800 4940 2660 3800 3863.67 2.27 0 -1141 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 522 1.62 0.42 12 0.03 2390.00 9263.00 6110 20240308 -36.82 3525 20231227 9.50 6110 -36.82 20240308 3580 7.82 20240119 6110 -36.82 20240308 3525 9.50 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
9 20241118 090320 57 100.00 KOSDAQ 운송장비부품 N N N N N 3800 0 3 0.00 2648600 697 1.69 3800 3800 3800 4940 2660 3800 3800.00 2.27 0 0 3963 3881 3758 3676 3553 3922 3717 68 1140 500 2730 5 1 13513500 514 1.59 0.41 12 0.01 2390.00 9263.00 6110 20240308 -37.81 3525 20231227 7.80 6110 -37.81 20240308 3580 6.15 20240119 6110 -37.81 20240308 3525 7.80 20231227 0.37 N 019540 500 67 억 306973 N N 0 N 00 N
10 20241115 160330 57 100.00 KOSDAQ 운송장비부품 N N N N N 3800 60 2 1.60 151039865 40734 129.70 3720 3840 3635 4860 2620 3740 3707.88 2.23 0 5357 3900 3820 3735 3655 3570 3860 3695 68 1120 500 2690 5 1 13513500 514 1.59 0.41 12 0.30 2390.00 9263.00 6110 20240308 -37.81 3525 20231227 7.80 6110 -37.81 20240308 3580 6.15 20240119 6110 -37.81 20240308 3525 7.80 20231227 0.37 N 019540 500 67 억 300928 N N 0 N 00 N
11 20241115 150337 57 100.00 KOSDAQ 운송장비부품 N N N N N 3835 95 2 2.54 141916320 38341 122.08 3720 3840 3635 4860 2620 3740 3701.32 2.23 0 5729 3900 3820 3735 3655 3570 3860 3695 68 1120 500 2690 5 1 13513500 518 1.60 0.41 12 0.28 2390.00 9263.00 6110 20240308 -37.23 3525 20231227 8.79 6110 -37.23 20240308 3580 7.12 20240119 6110 -37.23 20240308 3525 8.79 20231227 0.37 N 019540 500 67 억 300928 N N 0 N 00 N
12 20241115 140335 57 100.00 KOSDAQ 운송장비부품 N N N N N 3735 -5 5 -0.13 127285655 34475 109.77 3720 3790 3635 4860 2620 3740 3691.98 2.23 0 5130 3900 3820 3735 3655 3570 3860 3695 68 1120 500 2690 5 1 13513500 505 1.56 0.40 12 0.26 2390.00 9263.00 6110 20240308 -38.87 3525 20231227 5.96 6110 -38.87 20240308 3580 4.33 20240119 6110 -38.87 20240308 3525 5.96 20231227 0.37 N 019540 500 67 억 300928 N N 0 N 00 N