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
088290/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
20241118,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,46,2,4.59,90977598,89387,52.54,1029,1049,997,1303,703,1003,1017.79,3.41,0,5748,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,329,-11.28,0.65,12,0.29,-93.00,1625.00,4150,20231109,-74.72,900,20241115,16.56,2215,-52.64,20240717,900,16.56,20241115,3250,-67.72,20231120,900,16.56,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,39,2,3.89,88850864,87343,51.34,1029,1049,997,1303,703,1003,1017.26,3.41,0,5739,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,326,-11.20,0.64,12,0.28,-93.00,1625.00,4150,20231109,-74.89,900,20241115,15.78,2215,-52.96,20240717,900,15.78,20241115,3250,-67.94,20231120,900,15.78,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,39,2,3.89,84889766,83562,49.12,1029,1049,997,1303,703,1003,1015.89,3.41,0,5059,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,326,-11.20,0.64,12,0.27,-93.00,1625.00,4150,20231109,-74.89,900,20241115,15.78,2215,-52.96,20240717,900,15.78,20241115,3250,-67.94,20231120,900,15.78,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,130645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,30,2,2.99,72630997,71777,42.19,1029,1035,997,1303,703,1003,1011.90,3.41,0,3950,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,324,-11.11,0.64,12,0.23,-93.00,1625.00,4150,20231109,-75.11,900,20241115,14.78,2215,-53.36,20240717,900,14.78,20241115,3250,-68.22,20231120,900,14.78,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,27,2,2.69,56406156,56027,32.93,1029,1030,997,1303,703,1003,1006.77,3.41,0,3742,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,323,-11.08,0.63,12,0.18,-93.00,1625.00,4150,20231109,-75.18,900,20241115,14.44,2215,-53.50,20240717,900,14.44,20241115,3250,-68.31,20231120,900,14.44,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,110647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,7,2,0.70,48045214,47881,28.14,1029,1029,997,1303,703,1003,1003.43,3.41,0,5114,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,316,-10.86,0.62,12,0.15,-93.00,1625.00,4150,20231109,-75.66,900,20241115,12.22,2215,-54.40,20240717,900,12.22,20241115,3250,-68.92,20231120,900,12.22,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,100641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-5,5,-0.50,30431166,30282,17.80,1029,1029,998,1303,703,1003,1004.93,3.41,0,-1228,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,313,-10.73,0.61,12,0.10,-93.00,1625.00,4150,20231109,-75.95,900,20241115,10.89,2215,-54.94,20240717,900,10.89,20241115,3250,-69.29,20231120,900,10.89,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241118,090640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,17,2,1.69,4138105,4082,2.40,1029,1029,1005,1303,703,1003,1013.74,3.41,0,-391,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,320,-10.97,0.63,12,0.01,-93.00,1625.00,4150,20231109,-75.42,900,20241115,13.33,2215,-53.95,20240717,900,13.33,20241115,3250,-68.62,20231120,900,13.33,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N
20241115,160701,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,44,2,4.59,163531910,169081,169.38,959,1015,900,1246,672,959,967.18,3.44,0,-10062,1013,985,955,927,897,1000,942,157,287,500,630,1,1,31331669,314,-10.78,0.62,12,0.54,-93.00,1625.00,4150,20231109,-75.83,900,20241115,11.44,2215,-54.72,20240717,900,11.44,20241115,3390,-70.41,20231116,900,11.44,20241115,1.23,N,088290,500,156 억,,1077270,N,N,0,N,00,N
20241115,150720,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1005,46,2,4.80,162545994,168098,168.39,959,1015,900,1246,672,959,966.97,3.44,0,-10245,1013,985,955,927,897,1000,942,157,287,500,630,1,1,31331669,315,-10.81,0.62,12,0.54,-93.00,1625.00,4150,20231109,-75.78,900,20241115,11.67,2215,-54.63,20240717,900,11.67,20241115,3390,-70.35,20231116,900,11.67,20241115,1.23,N,088290,500,156 억,,1077270,N,N,0,N,00,N
20241115,140712,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,989,30,2,3.13,147829135,153351,153.62,959,1015,900,1246,672,959,963.99,3.44,0,-9763,1013,985,955,927,897,1000,942,157,287,500,630,1,1,31331669,310,-10.63,0.61,12,0.49,-93.00,1625.00,4150,20231109,-76.17,900,20241115,9.89,2215,-55.35,20240717,900,9.89,20241115,3390,-70.83,20231116,900,9.89,20241115,1.23,N,088290,500,156 억,,1077270,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 160640 57 100.00 KOSDAQ 운송장비부품 N N N N N 1049 46 2 4.59 90977598 89387 52.54 1029 1049 997 1303 703 1003 1017.79 3.41 0 5748 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 329 -11.28 0.65 12 0.29 -93.00 1625.00 4150 20231109 -74.72 900 20241115 16.56 2215 -52.64 20240717 900 16.56 20241115 3250 -67.72 20231120 900 16.56 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
3 20241118 150646 57 100.00 KOSDAQ 운송장비부품 N N N N N 1042 39 2 3.89 88850864 87343 51.34 1029 1049 997 1303 703 1003 1017.26 3.41 0 5739 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 326 -11.20 0.64 12 0.28 -93.00 1625.00 4150 20231109 -74.89 900 20241115 15.78 2215 -52.96 20240717 900 15.78 20241115 3250 -67.94 20231120 900 15.78 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
4 20241118 140648 57 100.00 KOSDAQ 운송장비부품 N N N N N 1042 39 2 3.89 84889766 83562 49.12 1029 1049 997 1303 703 1003 1015.89 3.41 0 5059 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 326 -11.20 0.64 12 0.27 -93.00 1625.00 4150 20231109 -74.89 900 20241115 15.78 2215 -52.96 20240717 900 15.78 20241115 3250 -67.94 20231120 900 15.78 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
5 20241118 130645 57 100.00 KOSDAQ 운송장비부품 N N N N N 1033 30 2 2.99 72630997 71777 42.19 1029 1035 997 1303 703 1003 1011.90 3.41 0 3950 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 324 -11.11 0.64 12 0.23 -93.00 1625.00 4150 20231109 -75.11 900 20241115 14.78 2215 -53.36 20240717 900 14.78 20241115 3250 -68.22 20231120 900 14.78 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
6 20241118 120648 57 100.00 KOSDAQ 운송장비부품 N N N N N 1030 27 2 2.69 56406156 56027 32.93 1029 1030 997 1303 703 1003 1006.77 3.41 0 3742 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 323 -11.08 0.63 12 0.18 -93.00 1625.00 4150 20231109 -75.18 900 20241115 14.44 2215 -53.50 20240717 900 14.44 20241115 3250 -68.31 20231120 900 14.44 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
7 20241118 110647 57 100.00 KOSDAQ 운송장비부품 N N N N N 1010 7 2 0.70 48045214 47881 28.14 1029 1029 997 1303 703 1003 1003.43 3.41 0 5114 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 316 -10.86 0.62 12 0.15 -93.00 1625.00 4150 20231109 -75.66 900 20241115 12.22 2215 -54.40 20240717 900 12.22 20241115 3250 -68.92 20231120 900 12.22 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
8 20241118 100641 57 100.00 KOSDAQ 운송장비부품 N N N N N 998 -5 5 -0.50 30431166 30282 17.80 1029 1029 998 1303 703 1003 1004.93 3.41 0 -1228 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 313 -10.73 0.61 12 0.10 -93.00 1625.00 4150 20231109 -75.95 900 20241115 10.89 2215 -54.94 20240717 900 10.89 20241115 3250 -69.29 20231120 900 10.89 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
9 20241118 090640 57 100.00 KOSDAQ 운송장비부품 N N N N N 1020 17 2 1.69 4138105 4082 2.40 1029 1029 1005 1303 703 1003 1013.74 3.41 0 -391 1087 1044 972 929 857 1066 951 157 300 500 660 1 1 31331669 320 -10.97 0.63 12 0.01 -93.00 1625.00 4150 20231109 -75.42 900 20241115 13.33 2215 -53.95 20240717 900 13.33 20241115 3250 -68.62 20231120 900 13.33 20241115 1.25 N 088290 500 156 억 1067127 N N 0 N 00 N
10 20241115 160701 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1003 44 2 4.59 163531910 169081 169.38 959 1015 900 1246 672 959 967.18 3.44 0 -10062 1013 985 955 927 897 1000 942 157 287 500 630 1 1 31331669 314 -10.78 0.62 12 0.54 -93.00 1625.00 4150 20231109 -75.83 900 20241115 11.44 2215 -54.72 20240717 900 11.44 20241115 3390 -70.41 20231116 900 11.44 20241115 1.23 N 088290 500 156 억 1077270 N N 0 N 00 N
11 20241115 150720 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1005 46 2 4.80 162545994 168098 168.39 959 1015 900 1246 672 959 966.97 3.44 0 -10245 1013 985 955 927 897 1000 942 157 287 500 630 1 1 31331669 315 -10.81 0.62 12 0.54 -93.00 1625.00 4150 20231109 -75.78 900 20241115 11.67 2215 -54.63 20240717 900 11.67 20241115 3390 -70.35 20231116 900 11.67 20241115 1.23 N 088290 500 156 억 1077270 N N 0 N 00 N
12 20241115 140712 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 989 30 2 3.13 147829135 153351 153.62 959 1015 900 1246 672 959 963.99 3.44 0 -9763 1013 985 955 927 897 1000 942 157 287 500 630 1 1 31331669 310 -10.63 0.61 12 0.49 -93.00 1625.00 4150 20231109 -76.17 900 20241115 9.89 2215 -55.35 20240717 900 9.89 20241115 3390 -70.83 20231116 900 9.89 20241115 1.23 N 088290 500 156 억 1077270 N N 0 N 00 N