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
072470/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
20241118,160605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2630,30,2,1.15,59570250,23421,142.45,2475,2645,2475,3380,1820,2600,2542.96,0.30,0,3708,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,497,6.41,0.38,12,0.12,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,150610,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2600,0,3,0.00,55333165,21805,132.62,2475,2645,2475,3380,1820,2600,2537.64,0.30,0,3680,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,491,6.34,0.38,12,0.12,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,140613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2595,-5,5,-0.19,51654865,20397,124.05,2475,2605,2475,3380,1820,2600,2532.47,0.30,0,3645,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,490,6.33,0.37,12,0.11,410.00,6930.00,5990,20240220,-56.68,2475,20241118,4.85,5990,-56.68,20240220,2475,4.85,20241118,5990,-56.68,20240220,2475,4.85,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,130610,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2590,-10,5,-0.38,50732445,20042,121.90,2475,2605,2475,3380,1820,2600,2531.31,0.30,0,3645,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,489,6.32,0.37,12,0.11,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,120613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2605,5,2,0.19,50076760,19790,120.36,2475,2605,2475,3380,1820,2600,2530.41,0.30,0,3572,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,492,6.35,0.38,12,0.10,410.00,6930.00,5990,20240220,-56.51,2475,20241118,5.25,5990,-56.51,20240220,2475,5.25,20241118,5990,-56.51,20240220,2475,5.25,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,110611,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2590,-10,5,-0.38,48858885,19321,117.51,2475,2605,2475,3380,1820,2600,2528.80,0.30,0,3609,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,489,6.32,0.37,12,0.10,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,100607,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2600,0,3,0.00,42563610,16887,102.71,2475,2605,2475,3380,1820,2600,2520.50,0.30,0,3685,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,491,6.34,0.38,12,0.09,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241118,090605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2530,-70,5,-2.69,23756430,9568,58.19,2475,2550,2475,3380,1820,2600,2482.90,0.30,0,357,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,478,6.17,0.37,12,0.05,410.00,6930.00,5990,20240220,-57.76,2475,20241118,2.22,5990,-57.76,20240220,2475,2.22,20241118,5990,-57.76,20240220,2475,2.22,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N
20241115,160624,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2600,5,2,0.19,42502335,16442,41.28,2595,2620,2550,3370,1820,2595,2584.99,0.29,0,365,2748,2671,2613,2536,2478,2710,2575,94,775,500,1600,5,1,18887341,491,6.34,0.38,12,0.09,410.00,6930.00,5990,20240220,-56.59,2550,20241115,1.96,5990,-56.59,20240220,2550,1.96,20241115,5990,-56.59,20240220,2550,1.96,20241115,0.76,N,072470,500,94 억,,55105,N,N,0,N,00,N
20241115,150641,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2615,20,2,0.77,39639295,15338,38.51,2595,2620,2550,3370,1820,2595,2584.38,0.29,0,580,2748,2671,2613,2536,2478,2710,2575,94,775,500,1600,5,1,18887341,494,6.38,0.38,12,0.08,410.00,6930.00,5990,20240220,-56.34,2550,20241115,2.55,5990,-56.34,20240220,2550,2.55,20241115,5990,-56.34,20240220,2550,2.55,20241115,0.76,N,072470,500,94 억,,55105,N,N,0,N,00,N
20241115,140634,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2580,-15,5,-0.58,38325560,14836,37.25,2595,2620,2550,3370,1820,2595,2583.28,0.29,0,573,2748,2671,2613,2536,2478,2710,2575,94,775,500,1600,5,1,18887341,487,6.29,0.37,12,0.08,410.00,6930.00,5990,20240220,-56.93,2550,20241115,1.18,5990,-56.93,20240220,2550,1.18,20241115,5990,-56.93,20240220,2550,1.18,20241115,0.76,N,072470,500,94 억,,55105,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 160605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2630 30 2 1.15 59570250 23421 142.45 2475 2645 2475 3380 1820 2600 2542.96 0.30 0 3708 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 497 6.41 0.38 12 0.12 410.00 6930.00 5990 20240220 -56.09 2475 20241118 6.26 5990 -56.09 20240220 2475 6.26 20241118 5990 -56.09 20240220 2475 6.26 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
3 20241118 150610 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2600 0 3 0.00 55333165 21805 132.62 2475 2645 2475 3380 1820 2600 2537.64 0.30 0 3680 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 491 6.34 0.38 12 0.12 410.00 6930.00 5990 20240220 -56.59 2475 20241118 5.05 5990 -56.59 20240220 2475 5.05 20241118 5990 -56.59 20240220 2475 5.05 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
4 20241118 140613 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2595 -5 5 -0.19 51654865 20397 124.05 2475 2605 2475 3380 1820 2600 2532.47 0.30 0 3645 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 490 6.33 0.37 12 0.11 410.00 6930.00 5990 20240220 -56.68 2475 20241118 4.85 5990 -56.68 20240220 2475 4.85 20241118 5990 -56.68 20240220 2475 4.85 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
5 20241118 130610 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2590 -10 5 -0.38 50732445 20042 121.90 2475 2605 2475 3380 1820 2600 2531.31 0.30 0 3645 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 489 6.32 0.37 12 0.11 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
6 20241118 120613 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2605 5 2 0.19 50076760 19790 120.36 2475 2605 2475 3380 1820 2600 2530.41 0.30 0 3572 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 492 6.35 0.38 12 0.10 410.00 6930.00 5990 20240220 -56.51 2475 20241118 5.25 5990 -56.51 20240220 2475 5.25 20241118 5990 -56.51 20240220 2475 5.25 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
7 20241118 110611 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2590 -10 5 -0.38 48858885 19321 117.51 2475 2605 2475 3380 1820 2600 2528.80 0.30 0 3609 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 489 6.32 0.37 12 0.10 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
8 20241118 100607 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2600 0 3 0.00 42563610 16887 102.71 2475 2605 2475 3380 1820 2600 2520.50 0.30 0 3685 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 491 6.34 0.38 12 0.09 410.00 6930.00 5990 20240220 -56.59 2475 20241118 5.05 5990 -56.59 20240220 2475 5.05 20241118 5990 -56.59 20240220 2475 5.05 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
9 20241118 090605 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2530 -70 5 -2.69 23756430 9568 58.19 2475 2550 2475 3380 1820 2600 2482.90 0.30 0 357 2660 2630 2590 2560 2520 2645 2575 94 780 500 1610 5 1 18887341 478 6.17 0.37 12 0.05 410.00 6930.00 5990 20240220 -57.76 2475 20241118 2.22 5990 -57.76 20240220 2475 2.22 20241118 5990 -57.76 20240220 2475 2.22 20241118 0.79 N 072470 500 94 억 55909 N N 0 N 00 N
10 20241115 160624 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2600 5 2 0.19 42502335 16442 41.28 2595 2620 2550 3370 1820 2595 2584.99 0.29 0 365 2748 2671 2613 2536 2478 2710 2575 94 775 500 1600 5 1 18887341 491 6.34 0.38 12 0.09 410.00 6930.00 5990 20240220 -56.59 2550 20241115 1.96 5990 -56.59 20240220 2550 1.96 20241115 5990 -56.59 20240220 2550 1.96 20241115 0.76 N 072470 500 94 억 55105 N N 0 N 00 N
11 20241115 150641 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2615 20 2 0.77 39639295 15338 38.51 2595 2620 2550 3370 1820 2595 2584.38 0.29 0 580 2748 2671 2613 2536 2478 2710 2575 94 775 500 1600 5 1 18887341 494 6.38 0.38 12 0.08 410.00 6930.00 5990 20240220 -56.34 2550 20241115 2.55 5990 -56.34 20240220 2550 2.55 20241115 5990 -56.34 20240220 2550 2.55 20241115 0.76 N 072470 500 94 억 55105 N N 0 N 00 N
12 20241115 140634 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2580 -15 5 -0.58 38325560 14836 37.25 2595 2620 2550 3370 1820 2595 2583.28 0.29 0 573 2748 2671 2613 2536 2478 2710 2575 94 775 500 1600 5 1 18887341 487 6.29 0.37 12 0.08 410.00 6930.00 5990 20240220 -56.93 2550 20241115 1.18 5990 -56.93 20240220 2550 1.18 20241115 5990 -56.93 20240220 2550 1.18 20241115 0.76 N 072470 500 94 억 55105 N N 0 N 00 N