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
090150/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
20241118,160646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,725,2,2,0.28,154146673,214636,153.08,723,732,706,939,507,723,718.17,1.27,0,2776,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,304,-0.85,0.67,12,0.51,-848.00,1087.00,1777,20240109,-59.20,692,20241115,4.77,1777,-59.20,20240109,692,4.77,20241115,1777,-59.20,20240109,692,4.77,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,729,6,2,0.83,151913640,211552,150.88,723,732,706,939,507,723,718.09,1.27,0,2953,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,305,-0.86,0.67,12,0.51,-848.00,1087.00,1777,20240109,-58.98,692,20241115,5.35,1777,-58.98,20240109,692,5.35,20241115,1777,-58.98,20240109,692,5.35,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,717,-6,5,-0.83,111379991,154517,110.20,723,732,709,939,507,723,720.83,1.27,0,-1290,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,300,-0.85,0.66,12,0.37,-848.00,1087.00,1777,20240109,-59.65,692,20241115,3.61,1777,-59.65,20240109,692,3.61,20241115,1777,-59.65,20240109,692,3.61,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,130651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,716,-7,5,-0.97,70979205,98085,69.95,723,732,714,939,507,723,723.65,1.27,0,-605,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,300,-0.84,0.66,12,0.23,-848.00,1087.00,1777,20240109,-59.71,692,20241115,3.47,1777,-59.71,20240109,692,3.47,20241115,1777,-59.71,20240109,692,3.47,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,732,9,2,1.24,42926891,59100,42.15,723,732,715,939,507,723,726.34,1.27,0,2343,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,307,-0.86,0.67,12,0.14,-848.00,1087.00,1777,20240109,-58.81,692,20241115,5.78,1777,-58.81,20240109,692,5.78,20241115,1777,-58.81,20240109,692,5.78,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,110653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,3,2,0.41,23788193,32858,23.43,723,731,715,939,507,723,723.97,1.27,0,2781,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,304,-0.86,0.67,12,0.08,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,730,7,2,0.97,10456864,14425,10.29,723,731,715,939,507,723,724.91,1.27,0,1244,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,306,-0.86,0.67,12,0.03,-848.00,1087.00,1777,20240109,-58.92,692,20241115,5.49,1777,-58.92,20240109,692,5.49,20241115,1777,-58.92,20240109,692,5.49,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241118,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,723,0,3,0.00,1347960,1862,1.33,723,728,723,939,507,723,723.93,1.27,0,251,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,303,-0.85,0.67,12,0.00,-848.00,1087.00,1777,20240109,-59.31,692,20241115,4.48,1777,-59.31,20240109,692,4.48,20241115,1777,-59.31,20240109,692,4.48,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N
20241115,160706,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,723,20,2,2.84,98915750,140105,91.14,710,723,692,913,493,703,706.02,1.21,0,27610,747,724,710,687,673,718,681,209,210,500,490,1,1,41875293,303,-0.85,0.67,12,0.33,-848.00,1087.00,1777,20240109,-59.31,692,20241115,4.48,1777,-59.31,20240109,692,4.48,20241115,1777,-59.31,20240109,692,4.48,20241115,1.36,N,090150,500,209 억,,506978,N,N,0,N,01,N
20241115,150726,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,708,5,2,0.71,83801588,119023,77.43,710,721,692,913,493,703,704.08,1.21,0,25840,747,724,710,687,673,718,681,209,210,500,490,1,1,41875293,296,-0.83,0.65,12,0.28,-848.00,1087.00,1777,20240109,-60.16,692,20241115,2.31,1777,-60.16,20240109,692,2.31,20241115,1777,-60.16,20240109,692,2.31,20241115,1.36,N,090150,500,209 억,,506978,N,N,0,N,01,N
20241115,140718,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,705,2,2,0.28,49942223,70896,46.12,710,721,692,913,493,703,704.45,1.21,0,2334,747,724,710,687,673,718,681,209,210,500,490,1,1,41875293,295,-0.83,0.65,12,0.17,-848.00,1087.00,1777,20240109,-60.33,692,20241115,1.88,1777,-60.33,20240109,692,1.88,20241115,1777,-60.33,20240109,692,1.88,20241115,1.36,N,090150,500,209 억,,506978,N,N,0,N,01,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 160646 57 100.00 KOSDAQ 운송장비부품 N N N N N 725 2 2 0.28 154146673 214636 153.08 723 732 706 939 507 723 718.17 1.27 0 2776 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 304 -0.85 0.67 12 0.51 -848.00 1087.00 1777 20240109 -59.20 692 20241115 4.77 1777 -59.20 20240109 692 4.77 20241115 1777 -59.20 20240109 692 4.77 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
3 20241118 150652 57 100.00 KOSDAQ 운송장비부품 N N N N N 729 6 2 0.83 151913640 211552 150.88 723 732 706 939 507 723 718.09 1.27 0 2953 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 305 -0.86 0.67 12 0.51 -848.00 1087.00 1777 20240109 -58.98 692 20241115 5.35 1777 -58.98 20240109 692 5.35 20241115 1777 -58.98 20240109 692 5.35 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
4 20241118 140654 57 100.00 KOSDAQ 운송장비부품 N N N N N 717 -6 5 -0.83 111379991 154517 110.20 723 732 709 939 507 723 720.83 1.27 0 -1290 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 300 -0.85 0.66 12 0.37 -848.00 1087.00 1777 20240109 -59.65 692 20241115 3.61 1777 -59.65 20240109 692 3.61 20241115 1777 -59.65 20240109 692 3.61 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
5 20241118 130651 57 100.00 KOSDAQ 운송장비부품 N N N N N 716 -7 5 -0.97 70979205 98085 69.95 723 732 714 939 507 723 723.65 1.27 0 -605 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 300 -0.84 0.66 12 0.23 -848.00 1087.00 1777 20240109 -59.71 692 20241115 3.47 1777 -59.71 20240109 692 3.47 20241115 1777 -59.71 20240109 692 3.47 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
6 20241118 120654 57 100.00 KOSDAQ 운송장비부품 N N N N N 732 9 2 1.24 42926891 59100 42.15 723 732 715 939 507 723 726.34 1.27 0 2343 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 307 -0.86 0.67 12 0.14 -848.00 1087.00 1777 20240109 -58.81 692 20241115 5.78 1777 -58.81 20240109 692 5.78 20241115 1777 -58.81 20240109 692 5.78 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
7 20241118 110653 57 100.00 KOSDAQ 운송장비부품 N N N N N 726 3 2 0.41 23788193 32858 23.43 723 731 715 939 507 723 723.97 1.27 0 2781 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 304 -0.86 0.67 12 0.08 -848.00 1087.00 1777 20240109 -59.14 692 20241115 4.91 1777 -59.14 20240109 692 4.91 20241115 1777 -59.14 20240109 692 4.91 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
8 20241118 100647 57 100.00 KOSDAQ 운송장비부품 N N N N N 730 7 2 0.97 10456864 14425 10.29 723 731 715 939 507 723 724.91 1.27 0 1244 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 306 -0.86 0.67 12 0.03 -848.00 1087.00 1777 20240109 -58.92 692 20241115 5.49 1777 -58.92 20240109 692 5.49 20241115 1777 -58.92 20240109 692 5.49 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
9 20241118 090646 57 100.00 KOSDAQ 운송장비부품 N N N N N 723 0 3 0.00 1347960 1862 1.33 723 728 723 939 507 723 723.93 1.27 0 251 743 732 712 701 681 738 707 209 216 500 500 1 1 41875293 303 -0.85 0.67 12 0.00 -848.00 1087.00 1777 20240109 -59.31 692 20241115 4.48 1777 -59.31 20240109 692 4.48 20241115 1777 -59.31 20240109 692 4.48 20241115 1.32 N 090150 500 209 억 533719 N N 0 N 00 N
10 20241115 160706 54 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 723 20 2 2.84 98915750 140105 91.14 710 723 692 913 493 703 706.02 1.21 0 27610 747 724 710 687 673 718 681 209 210 500 490 1 1 41875293 303 -0.85 0.67 12 0.33 -848.00 1087.00 1777 20240109 -59.31 692 20241115 4.48 1777 -59.31 20240109 692 4.48 20241115 1777 -59.31 20240109 692 4.48 20241115 1.36 N 090150 500 209 억 506978 N N 0 N 01 N
11 20241115 150726 54 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 708 5 2 0.71 83801588 119023 77.43 710 721 692 913 493 703 704.08 1.21 0 25840 747 724 710 687 673 718 681 209 210 500 490 1 1 41875293 296 -0.83 0.65 12 0.28 -848.00 1087.00 1777 20240109 -60.16 692 20241115 2.31 1777 -60.16 20240109 692 2.31 20241115 1777 -60.16 20240109 692 2.31 20241115 1.36 N 090150 500 209 억 506978 N N 0 N 01 N
12 20241115 140718 54 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 705 2 2 0.28 49942223 70896 46.12 710 721 692 913 493 703 704.45 1.21 0 2334 747 724 710 687 673 718 681 209 210 500 490 1 1 41875293 295 -0.83 0.65 12 0.17 -848.00 1087.00 1777 20240109 -60.33 692 20241115 1.88 1777 -60.33 20240109 692 1.88 20241115 1777 -60.33 20240109 692 1.88 20241115 1.36 N 090150 500 209 억 506978 N N 0 N 01 N