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
085910/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
20241118,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,140,2,4.56,100066610,31289,33.77,3200,3225,3120,3990,2150,3070,3198.14,7.45,0,1955,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,447,-14.66,0.80,12,0.22,-219.00,4018.00,4250,20231219,-24.47,2760,20240805,16.30,3995,-19.65,20240109,2760,16.30,20240805,4250,-24.47,20231219,2760,16.30,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,150640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,150,2,4.89,96858380,30291,32.69,3200,3225,3120,3990,2150,3070,3197.60,7.45,0,1116,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,449,-14.70,0.80,12,0.22,-219.00,4018.00,4250,20231219,-24.24,2760,20240805,16.67,3995,-19.40,20240109,2760,16.67,20240805,4250,-24.24,20231219,2760,16.67,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,140643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,150,2,4.89,93798535,29340,31.66,3200,3225,3120,3990,2150,3070,3196.95,7.45,0,1171,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,449,-14.70,0.80,12,0.21,-219.00,4018.00,4250,20231219,-24.24,2760,20240805,16.67,3995,-19.40,20240109,2760,16.67,20240805,4250,-24.24,20231219,2760,16.67,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,130639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,140,2,4.56,90229230,28228,30.46,3200,3225,3120,3990,2150,3070,3196.44,7.45,0,1935,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,447,-14.66,0.80,12,0.20,-219.00,4018.00,4250,20231219,-24.47,2760,20240805,16.30,3995,-19.65,20240109,2760,16.30,20240805,4250,-24.47,20231219,2760,16.30,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,120642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,150,2,4.89,58430280,18308,19.76,3200,3225,3120,3990,2150,3070,3191.52,7.45,0,1145,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,449,-14.70,0.80,12,0.13,-219.00,4018.00,4250,20231219,-24.24,2760,20240805,16.67,3995,-19.40,20240109,2760,16.67,20240805,4250,-24.24,20231219,2760,16.67,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,110641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3175,105,2,3.42,23398320,7373,7.96,3200,3200,3120,3990,2150,3070,3173.51,7.45,0,-398,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,442,-14.50,0.79,12,0.05,-219.00,4018.00,4250,20231219,-25.29,2760,20240805,15.04,3995,-20.53,20240109,2760,15.04,20240805,4250,-25.29,20231219,2760,15.04,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,100635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3175,105,2,3.42,15814865,4984,5.38,3200,3200,3120,3990,2150,3070,3173.13,7.45,0,-205,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,442,-14.50,0.79,12,0.04,-219.00,4018.00,4250,20231219,-25.29,2760,20240805,15.04,3995,-20.53,20240109,2760,15.04,20240805,4250,-25.29,20231219,2760,15.04,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241118,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3155,85,2,2.77,10538655,3306,3.57,3200,3200,3125,3990,2150,3070,3187.74,7.45,0,-158,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,440,-14.41,0.79,12,0.02,-219.00,4018.00,4250,20231219,-25.76,2760,20240805,14.31,3995,-21.03,20240109,2760,14.31,20240805,4250,-25.76,20231219,2760,14.31,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N
20241115,160654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3070,-115,5,-3.61,285164065,92321,234.88,3155,3180,3050,4140,2230,3185,3088.83,7.42,0,3474,3265,3225,3195,3155,3125,3210,3140,70,955,500,2100,5,1,13934818,428,-14.02,0.76,12,0.66,-219.00,4018.00,4250,20231219,-27.76,2760,20240805,11.23,3995,-23.15,20240109,2760,11.23,20240805,4250,-27.76,20231219,2760,11.23,20240805,1.55,N,085910,500,69 억,,1033776,N,N,0,N,00,N
20241115,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3120,-65,5,-2.04,255651505,82720,210.46,3155,3180,3050,4140,2230,3185,3090.56,7.42,0,1667,3265,3225,3195,3155,3125,3210,3140,70,955,500,2100,5,1,13934818,435,-14.25,0.78,12,0.59,-219.00,4018.00,4250,20231219,-26.59,2760,20240805,13.04,3995,-21.90,20240109,2760,13.04,20240805,4250,-26.59,20231219,2760,13.04,20240805,1.55,N,085910,500,69 억,,1033776,N,N,0,N,00,N
20241115,140705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,-75,5,-2.35,241626135,78214,198.99,3155,3180,3050,4140,2230,3185,3089.30,7.42,0,1574,3265,3225,3195,3155,3125,3210,3140,70,955,500,2100,5,1,13934818,433,-14.20,0.77,12,0.56,-219.00,4018.00,4250,20231219,-26.82,2760,20240805,12.68,3995,-22.15,20240109,2760,12.68,20240805,4250,-26.82,20231219,2760,12.68,20240805,1.55,N,085910,500,69 억,,1033776,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 160634 57 100.00 KOSDAQ 운송장비부품 N N N N N 3210 140 2 4.56 100066610 31289 33.77 3200 3225 3120 3990 2150 3070 3198.14 7.45 0 1955 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 447 -14.66 0.80 12 0.22 -219.00 4018.00 4250 20231219 -24.47 2760 20240805 16.30 3995 -19.65 20240109 2760 16.30 20240805 4250 -24.47 20231219 2760 16.30 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
3 20241118 150640 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 150 2 4.89 96858380 30291 32.69 3200 3225 3120 3990 2150 3070 3197.60 7.45 0 1116 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 449 -14.70 0.80 12 0.22 -219.00 4018.00 4250 20231219 -24.24 2760 20240805 16.67 3995 -19.40 20240109 2760 16.67 20240805 4250 -24.24 20231219 2760 16.67 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
4 20241118 140643 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 150 2 4.89 93798535 29340 31.66 3200 3225 3120 3990 2150 3070 3196.95 7.45 0 1171 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 449 -14.70 0.80 12 0.21 -219.00 4018.00 4250 20231219 -24.24 2760 20240805 16.67 3995 -19.40 20240109 2760 16.67 20240805 4250 -24.24 20231219 2760 16.67 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
5 20241118 130639 57 100.00 KOSDAQ 운송장비부품 N N N N N 3210 140 2 4.56 90229230 28228 30.46 3200 3225 3120 3990 2150 3070 3196.44 7.45 0 1935 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 447 -14.66 0.80 12 0.20 -219.00 4018.00 4250 20231219 -24.47 2760 20240805 16.30 3995 -19.65 20240109 2760 16.30 20240805 4250 -24.47 20231219 2760 16.30 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
6 20241118 120642 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 150 2 4.89 58430280 18308 19.76 3200 3225 3120 3990 2150 3070 3191.52 7.45 0 1145 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 449 -14.70 0.80 12 0.13 -219.00 4018.00 4250 20231219 -24.24 2760 20240805 16.67 3995 -19.40 20240109 2760 16.67 20240805 4250 -24.24 20231219 2760 16.67 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
7 20241118 110641 57 100.00 KOSDAQ 운송장비부품 N N N N N 3175 105 2 3.42 23398320 7373 7.96 3200 3200 3120 3990 2150 3070 3173.51 7.45 0 -398 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 442 -14.50 0.79 12 0.05 -219.00 4018.00 4250 20231219 -25.29 2760 20240805 15.04 3995 -20.53 20240109 2760 15.04 20240805 4250 -25.29 20231219 2760 15.04 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
8 20241118 100635 57 100.00 KOSDAQ 운송장비부품 N N N N N 3175 105 2 3.42 15814865 4984 5.38 3200 3200 3120 3990 2150 3070 3173.13 7.45 0 -205 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 442 -14.50 0.79 12 0.04 -219.00 4018.00 4250 20231219 -25.29 2760 20240805 15.04 3995 -20.53 20240109 2760 15.04 20240805 4250 -25.29 20231219 2760 15.04 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
9 20241118 090634 57 100.00 KOSDAQ 운송장비부품 N N N N N 3155 85 2 2.77 10538655 3306 3.57 3200 3200 3125 3990 2150 3070 3187.74 7.45 0 -158 3230 3150 3100 3020 2970 3125 2995 70 920 500 2020 5 1 13934818 440 -14.41 0.79 12 0.02 -219.00 4018.00 4250 20231219 -25.76 2760 20240805 14.31 3995 -21.03 20240109 2760 14.31 20240805 4250 -25.76 20231219 2760 14.31 20240805 1.46 N 085910 500 69 억 1037559 N N 0 N 00 N
10 20241115 160654 57 100.00 KOSDAQ 운송장비부품 N N N N N 3070 -115 5 -3.61 285164065 92321 234.88 3155 3180 3050 4140 2230 3185 3088.83 7.42 0 3474 3265 3225 3195 3155 3125 3210 3140 70 955 500 2100 5 1 13934818 428 -14.02 0.76 12 0.66 -219.00 4018.00 4250 20231219 -27.76 2760 20240805 11.23 3995 -23.15 20240109 2760 11.23 20240805 4250 -27.76 20231219 2760 11.23 20240805 1.55 N 085910 500 69 억 1033776 N N 0 N 00 N
11 20241115 150713 57 100.00 KOSDAQ 운송장비부품 N N N N N 3120 -65 5 -2.04 255651505 82720 210.46 3155 3180 3050 4140 2230 3185 3090.56 7.42 0 1667 3265 3225 3195 3155 3125 3210 3140 70 955 500 2100 5 1 13934818 435 -14.25 0.78 12 0.59 -219.00 4018.00 4250 20231219 -26.59 2760 20240805 13.04 3995 -21.90 20240109 2760 13.04 20240805 4250 -26.59 20231219 2760 13.04 20240805 1.55 N 085910 500 69 억 1033776 N N 0 N 00 N
12 20241115 140705 57 100.00 KOSDAQ 운송장비부품 N N N N N 3110 -75 5 -2.35 241626135 78214 198.99 3155 3180 3050 4140 2230 3185 3089.30 7.42 0 1574 3265 3225 3195 3155 3125 3210 3140 70 955 500 2100 5 1 13934818 433 -14.20 0.77 12 0.56 -219.00 4018.00 4250 20231219 -26.82 2760 20240805 12.68 3995 -22.15 20240109 2760 12.68 20240805 4250 -26.82 20231219 2760 12.68 20240805 1.55 N 085910 500 69 억 1033776 N N 0 N 00 N