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
065500/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
20241118,160544,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1064,-36,5,-3.27,327091663,304257,45.18,1100,1101,1032,1430,770,1100,1075.06,1.18,0,4746,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,338,-5.78,0.90,12,0.96,-184.00,1186.00,2045,20240326,-47.97,1032,20241118,3.10,2045,-47.97,20240326,1032,3.10,20241118,2045,-47.97,20240326,1032,3.10,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,150548,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1072,-28,5,-2.55,298675155,277616,41.22,1100,1101,1032,1430,770,1100,1075.82,1.18,0,5227,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,340,-5.83,0.90,12,0.87,-184.00,1186.00,2045,20240326,-47.58,1032,20241118,3.88,2045,-47.58,20240326,1032,3.88,20241118,2045,-47.58,20240326,1032,3.88,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,140550,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1081,-19,5,-1.73,265043266,246162,36.55,1100,1101,1032,1430,770,1100,1076.66,1.18,0,3926,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,343,-5.88,0.91,12,0.78,-184.00,1186.00,2045,20240326,-47.14,1032,20241118,4.75,2045,-47.14,20240326,1032,4.75,20241118,2045,-47.14,20240326,1032,4.75,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,130548,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1075,-25,5,-2.27,221492454,205586,30.52,1100,1101,1032,1430,770,1100,1077.32,1.18,0,2430,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,341,-5.84,0.91,12,0.65,-184.00,1186.00,2045,20240326,-47.43,1032,20241118,4.17,2045,-47.43,20240326,1032,4.17,20241118,2045,-47.43,20240326,1032,4.17,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,120550,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1087,-13,5,-1.18,203655899,189123,28.08,1100,1101,1032,1430,770,1100,1076.79,1.18,0,10780,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,345,-5.91,0.92,12,0.60,-184.00,1186.00,2045,20240326,-46.85,1032,20241118,5.33,2045,-46.85,20240326,1032,5.33,20241118,2045,-46.85,20240326,1032,5.33,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,110548,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1089,-11,5,-1.00,185333669,172197,25.57,1100,1101,1032,1430,770,1100,1076.23,1.18,0,12096,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,346,-5.92,0.92,12,0.54,-184.00,1186.00,2045,20240326,-46.75,1032,20241118,5.52,2045,-46.75,20240326,1032,5.52,20241118,2045,-46.75,20240326,1032,5.52,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,100545,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1092,-8,5,-0.73,167411674,155754,23.13,1100,1101,1032,1430,770,1100,1074.77,1.18,0,14417,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,347,-5.93,0.92,12,0.49,-184.00,1186.00,2045,20240326,-46.60,1032,20241118,5.81,2045,-46.60,20240326,1032,5.81,20241118,2045,-46.60,20240326,1032,5.81,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241118,090543,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1077,-23,5,-2.09,68607947,63956,9.50,1100,1100,1032,1430,770,1100,1072.54,1.18,0,5623,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,342,-5.85,0.91,12,0.20,-184.00,1186.00,2045,20240326,-47.33,1032,20241118,4.36,2045,-47.33,20240326,1032,4.36,20241118,2045,-47.33,20240326,1032,4.36,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N
20241115,160601,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1100,-163,5,-12.91,787687985,655707,170.75,1281,1356,1032,1641,885,1263,1202.99,1.13,0,17845,1421,1342,1285,1206,1149,1313,1177,159,378,500,850,1,1,31742912,349,-5.98,0.93,12,2.07,-184.00,1186.00,2045,20240326,-46.21,1032,20241115,6.59,2045,-46.21,20240326,1032,6.59,20241115,2045,-46.21,20240326,1032,6.59,20241115,0.36,N,065500,500,158 억,,357284,N,N,0,N,00,N
20241115,150616,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1109,-154,5,-12.19,499056655,390139,101.60,1281,1356,1032,1641,885,1263,1279.18,1.13,0,13408,1421,1342,1285,1206,1149,1313,1177,159,378,500,850,1,1,31742912,352,-6.03,0.94,12,1.23,-184.00,1186.00,2045,20240326,-45.77,1032,20241115,7.46,2045,-45.77,20240326,1032,7.46,20241115,2045,-45.77,20240326,1032,7.46,20241115,0.36,N,065500,500,158 억,,357284,Y,N,0,N,00,N
20241115,140610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,67,2,5.30,215760465,165439,43.08,1281,1335,1230,1641,885,1263,1304.17,1.13,0,-3519,1421,1342,1285,1206,1149,1313,1177,159,378,500,850,1,1,31742912,422,-7.23,1.12,12,0.52,-184.00,1186.00,2045,20240326,-34.96,1099,20240805,21.02,2045,-34.96,20240326,1099,21.02,20240805,2045,-34.96,20240326,1099,21.02,20240805,0.36,N,065500,500,158 억,,357284,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 160544 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1064 -36 5 -3.27 327091663 304257 45.18 1100 1101 1032 1430 770 1100 1075.06 1.18 0 4746 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 338 -5.78 0.90 12 0.96 -184.00 1186.00 2045 20240326 -47.97 1032 20241118 3.10 2045 -47.97 20240326 1032 3.10 20241118 2045 -47.97 20240326 1032 3.10 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
3 20241118 150548 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1072 -28 5 -2.55 298675155 277616 41.22 1100 1101 1032 1430 770 1100 1075.82 1.18 0 5227 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 340 -5.83 0.90 12 0.87 -184.00 1186.00 2045 20240326 -47.58 1032 20241118 3.88 2045 -47.58 20240326 1032 3.88 20241118 2045 -47.58 20240326 1032 3.88 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
4 20241118 140550 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1081 -19 5 -1.73 265043266 246162 36.55 1100 1101 1032 1430 770 1100 1076.66 1.18 0 3926 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 343 -5.88 0.91 12 0.78 -184.00 1186.00 2045 20240326 -47.14 1032 20241118 4.75 2045 -47.14 20240326 1032 4.75 20241118 2045 -47.14 20240326 1032 4.75 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
5 20241118 130548 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1075 -25 5 -2.27 221492454 205586 30.52 1100 1101 1032 1430 770 1100 1077.32 1.18 0 2430 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 341 -5.84 0.91 12 0.65 -184.00 1186.00 2045 20240326 -47.43 1032 20241118 4.17 2045 -47.43 20240326 1032 4.17 20241118 2045 -47.43 20240326 1032 4.17 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
6 20241118 120550 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1087 -13 5 -1.18 203655899 189123 28.08 1100 1101 1032 1430 770 1100 1076.79 1.18 0 10780 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 345 -5.91 0.92 12 0.60 -184.00 1186.00 2045 20240326 -46.85 1032 20241118 5.33 2045 -46.85 20240326 1032 5.33 20241118 2045 -46.85 20240326 1032 5.33 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
7 20241118 110548 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1089 -11 5 -1.00 185333669 172197 25.57 1100 1101 1032 1430 770 1100 1076.23 1.18 0 12096 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 346 -5.92 0.92 12 0.54 -184.00 1186.00 2045 20240326 -46.75 1032 20241118 5.52 2045 -46.75 20240326 1032 5.52 20241118 2045 -46.75 20240326 1032 5.52 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
8 20241118 100545 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1092 -8 5 -0.73 167411674 155754 23.13 1100 1101 1032 1430 770 1100 1074.77 1.18 0 14417 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 347 -5.93 0.92 12 0.49 -184.00 1186.00 2045 20240326 -46.60 1032 20241118 5.81 2045 -46.60 20240326 1032 5.81 20241118 2045 -46.60 20240326 1032 5.81 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
9 20241118 090543 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1077 -23 5 -2.09 68607947 63956 9.50 1100 1100 1032 1430 770 1100 1072.54 1.18 0 5623 1486 1292 1162 968 838 1228 904 159 330 500 740 1 1 31742912 342 -5.85 0.91 12 0.20 -184.00 1186.00 2045 20240326 -47.33 1032 20241118 4.36 2045 -47.33 20240326 1032 4.36 20241118 2045 -47.33 20240326 1032 4.36 20241118 0.35 N 065500 500 158 억 375188 N N 0 N 00 N
10 20241115 160601 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1100 -163 5 -12.91 787687985 655707 170.75 1281 1356 1032 1641 885 1263 1202.99 1.13 0 17845 1421 1342 1285 1206 1149 1313 1177 159 378 500 850 1 1 31742912 349 -5.98 0.93 12 2.07 -184.00 1186.00 2045 20240326 -46.21 1032 20241115 6.59 2045 -46.21 20240326 1032 6.59 20241115 2045 -46.21 20240326 1032 6.59 20241115 0.36 N 065500 500 158 억 357284 N N 0 N 00 N
11 20241115 150616 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1109 -154 5 -12.19 499056655 390139 101.60 1281 1356 1032 1641 885 1263 1279.18 1.13 0 13408 1421 1342 1285 1206 1149 1313 1177 159 378 500 850 1 1 31742912 352 -6.03 0.94 12 1.23 -184.00 1186.00 2045 20240326 -45.77 1032 20241115 7.46 2045 -45.77 20240326 1032 7.46 20241115 2045 -45.77 20240326 1032 7.46 20241115 0.36 N 065500 500 158 억 357284 Y N 0 N 00 N
12 20241115 140610 57 100.00 KOSDAQ 운송장비부품 N N N N N 1330 67 2 5.30 215760465 165439 43.08 1281 1335 1230 1641 885 1263 1304.17 1.13 0 -3519 1421 1342 1285 1206 1149 1313 1177 159 378 500 850 1 1 31742912 422 -7.23 1.12 12 0.52 -184.00 1186.00 2045 20240326 -34.96 1099 20240805 21.02 2045 -34.96 20240326 1099 21.02 20240805 2045 -34.96 20240326 1099 21.02 20240805 0.36 N 065500 500 158 억 357284 N N 0 N 00 N