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
032280/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
20241118,160355,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1553,54,2,3.60,95519065,62688,278.04,1461,1563,1461,1948,1050,1499,1523.72,0.14,0,794,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,252,8.93,0.40,12,0.39,174.00,3919.00,2115,20240115,-26.57,1442,20241023,7.70,2115,-26.57,20240115,1442,7.70,20241023,2115,-26.57,20240115,1442,7.70,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,150356,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1558,59,2,3.94,88722726,58304,258.60,1461,1563,1461,1948,1050,1499,1521.73,0.14,0,1100,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,253,8.95,0.40,12,0.36,174.00,3919.00,2115,20240115,-26.34,1442,20241023,8.04,2115,-26.34,20240115,1442,8.04,20241023,2115,-26.34,20240115,1442,8.04,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,140357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1560,61,2,4.07,78025700,51432,228.12,1461,1563,1461,1948,1050,1499,1517.07,0.14,0,1396,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,253,8.97,0.40,12,0.32,174.00,3919.00,2115,20240115,-26.24,1442,20241023,8.18,2115,-26.24,20240115,1442,8.18,20241023,2115,-26.24,20240115,1442,8.18,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,130355,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1543,44,2,2.94,64734626,42854,190.07,1461,1544,1461,1948,1050,1499,1510.59,0.14,0,999,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,250,8.87,0.39,12,0.26,174.00,3919.00,2115,20240115,-27.04,1442,20241023,7.00,2115,-27.04,20240115,1442,7.00,20241023,2115,-27.04,20240115,1442,7.00,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,120358,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1532,33,2,2.20,43776758,29199,129.51,1461,1532,1461,1948,1050,1499,1499.26,0.14,0,667,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,248,8.80,0.39,12,0.18,174.00,3919.00,2115,20240115,-27.57,1442,20241023,6.24,2115,-27.57,20240115,1442,6.24,20241023,2115,-27.57,20240115,1442,6.24,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,110357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1522,23,2,1.53,29142232,19611,86.98,1461,1528,1461,1948,1050,1499,1486.01,0.14,0,300,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,247,8.75,0.39,12,0.12,174.00,3919.00,2115,20240115,-28.04,1442,20241023,5.55,2115,-28.04,20240115,1442,5.55,20241023,2115,-28.04,20240115,1442,5.55,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,100356,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1528,29,2,1.93,23346604,15791,70.04,1461,1528,1461,1948,1050,1499,1478.48,0.14,0,263,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,248,8.78,0.39,12,0.10,174.00,3919.00,2115,20240115,-27.75,1442,20241023,5.96,2115,-27.75,20240115,1442,5.96,20241023,2115,-27.75,20240115,1442,5.96,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241118,090353,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1478,-21,5,-1.40,13600901,9300,41.25,1461,1499,1461,1948,1050,1499,1462.46,0.14,0,696,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,240,8.49,0.38,12,0.06,174.00,3919.00,2115,20240115,-30.12,1442,20241023,2.50,2115,-30.12,20240115,1442,2.50,20241023,2115,-30.12,20240115,1442,2.50,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N
20241115,160405,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1499,45,2,3.09,32931691,22546,167.68,1446,1500,1444,1890,1018,1454,1455.72,0.14,0,1996,1493,1473,1463,1443,1433,1468,1438,162,436,1000,1040,1,1,16213590,243,8.61,0.38,12,0.14,174.00,3919.00,2115,20240115,-29.13,1442,20241023,3.95,2115,-29.13,20240115,1442,3.95,20241023,2115,-29.13,20240115,1442,3.95,20241023,0.02,N,032280,1000,162 억,,22841,N,N,0,N,00,N
20241115,150414,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1487,33,2,2.27,27475350,18895,140.53,1446,1500,1444,1890,1018,1454,1454.11,0.14,0,2011,1493,1473,1463,1443,1433,1468,1438,162,436,1000,1040,1,1,16213590,241,8.55,0.38,12,0.12,174.00,3919.00,2115,20240115,-29.69,1442,20241023,3.12,2115,-29.69,20240115,1442,3.12,20241023,2115,-29.69,20240115,1442,3.12,20241023,0.02,N,032280,1000,162 억,,22841,N,N,0,N,00,N
20241115,140410,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1475,21,2,1.44,26383368,18156,135.03,1446,1500,1444,1890,1018,1454,1453.15,0.14,0,2059,1493,1473,1463,1443,1433,1468,1438,162,436,1000,1040,1,1,16213590,239,8.48,0.38,12,0.11,174.00,3919.00,2115,20240115,-30.26,1442,20241023,2.29,2115,-30.26,20240115,1442,2.29,20241023,2115,-30.26,20240115,1442,2.29,20241023,0.02,N,032280,1000,162 억,,22841,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 160355 57 100.00 KOSDAQ 운송 N N N N N 1553 54 2 3.60 95519065 62688 278.04 1461 1563 1461 1948 1050 1499 1523.72 0.14 0 794 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 252 8.93 0.40 12 0.39 174.00 3919.00 2115 20240115 -26.57 1442 20241023 7.70 2115 -26.57 20240115 1442 7.70 20241023 2115 -26.57 20240115 1442 7.70 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
3 20241118 150356 57 100.00 KOSDAQ 운송 N N N N N 1558 59 2 3.94 88722726 58304 258.60 1461 1563 1461 1948 1050 1499 1521.73 0.14 0 1100 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 253 8.95 0.40 12 0.36 174.00 3919.00 2115 20240115 -26.34 1442 20241023 8.04 2115 -26.34 20240115 1442 8.04 20241023 2115 -26.34 20240115 1442 8.04 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
4 20241118 140357 57 100.00 KOSDAQ 운송 N N N N N 1560 61 2 4.07 78025700 51432 228.12 1461 1563 1461 1948 1050 1499 1517.07 0.14 0 1396 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 253 8.97 0.40 12 0.32 174.00 3919.00 2115 20240115 -26.24 1442 20241023 8.18 2115 -26.24 20240115 1442 8.18 20241023 2115 -26.24 20240115 1442 8.18 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
5 20241118 130355 57 100.00 KOSDAQ 운송 N N N N N 1543 44 2 2.94 64734626 42854 190.07 1461 1544 1461 1948 1050 1499 1510.59 0.14 0 999 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 250 8.87 0.39 12 0.26 174.00 3919.00 2115 20240115 -27.04 1442 20241023 7.00 2115 -27.04 20240115 1442 7.00 20241023 2115 -27.04 20240115 1442 7.00 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
6 20241118 120358 57 100.00 KOSDAQ 운송 N N N N N 1532 33 2 2.20 43776758 29199 129.51 1461 1532 1461 1948 1050 1499 1499.26 0.14 0 667 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 248 8.80 0.39 12 0.18 174.00 3919.00 2115 20240115 -27.57 1442 20241023 6.24 2115 -27.57 20240115 1442 6.24 20241023 2115 -27.57 20240115 1442 6.24 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
7 20241118 110357 57 100.00 KOSDAQ 운송 N N N N N 1522 23 2 1.53 29142232 19611 86.98 1461 1528 1461 1948 1050 1499 1486.01 0.14 0 300 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 247 8.75 0.39 12 0.12 174.00 3919.00 2115 20240115 -28.04 1442 20241023 5.55 2115 -28.04 20240115 1442 5.55 20241023 2115 -28.04 20240115 1442 5.55 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
8 20241118 100356 57 100.00 KOSDAQ 운송 N N N N N 1528 29 2 1.93 23346604 15791 70.04 1461 1528 1461 1948 1050 1499 1478.48 0.14 0 263 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 248 8.78 0.39 12 0.10 174.00 3919.00 2115 20240115 -27.75 1442 20241023 5.96 2115 -27.75 20240115 1442 5.96 20241023 2115 -27.75 20240115 1442 5.96 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
9 20241118 090353 57 100.00 KOSDAQ 운송 N N N N N 1478 -21 5 -1.40 13600901 9300 41.25 1461 1499 1461 1948 1050 1499 1462.46 0.14 0 696 1537 1518 1481 1462 1425 1527 1471 162 449 1000 1070 1 1 16213590 240 8.49 0.38 12 0.06 174.00 3919.00 2115 20240115 -30.12 1442 20241023 2.50 2115 -30.12 20240115 1442 2.50 20241023 2115 -30.12 20240115 1442 2.50 20241023 0.00 N 032280 1000 162 억 22886 N N 0 N 00 N
10 20241115 160405 57 100.00 KOSDAQ 운송 N N N N N 1499 45 2 3.09 32931691 22546 167.68 1446 1500 1444 1890 1018 1454 1455.72 0.14 0 1996 1493 1473 1463 1443 1433 1468 1438 162 436 1000 1040 1 1 16213590 243 8.61 0.38 12 0.14 174.00 3919.00 2115 20240115 -29.13 1442 20241023 3.95 2115 -29.13 20240115 1442 3.95 20241023 2115 -29.13 20240115 1442 3.95 20241023 0.02 N 032280 1000 162 억 22841 N N 0 N 00 N
11 20241115 150414 57 100.00 KOSDAQ 운송 N N N N N 1487 33 2 2.27 27475350 18895 140.53 1446 1500 1444 1890 1018 1454 1454.11 0.14 0 2011 1493 1473 1463 1443 1433 1468 1438 162 436 1000 1040 1 1 16213590 241 8.55 0.38 12 0.12 174.00 3919.00 2115 20240115 -29.69 1442 20241023 3.12 2115 -29.69 20240115 1442 3.12 20241023 2115 -29.69 20240115 1442 3.12 20241023 0.02 N 032280 1000 162 억 22841 N N 0 N 00 N
12 20241115 140410 57 100.00 KOSDAQ 운송 N N N N N 1475 21 2 1.44 26383368 18156 135.03 1446 1500 1444 1890 1018 1454 1453.15 0.14 0 2059 1493 1473 1463 1443 1433 1468 1438 162 436 1000 1040 1 1 16213590 239 8.48 0.38 12 0.11 174.00 3919.00 2115 20240115 -30.26 1442 20241023 2.29 2115 -30.26 20240115 1442 2.29 20241023 2115 -30.26 20240115 1442 2.29 20241023 0.02 N 032280 1000 162 억 22841 N N 0 N 00 N