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
092460/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
20241118,160653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,50,2,0.71,453659800,63940,66.87,7060,7180,7020,9210,4970,7090,7095.07,0.47,0,-2222,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1222,1.73,0.73,12,0.37,4130.00,9773.00,8240,20240802,-13.35,5560,20240201,28.42,8240,-13.35,20240802,5560,28.42,20240201,8240,-13.35,20240802,5560,28.42,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,10,2,0.14,428427010,60398,63.16,7060,7180,7020,9210,4970,7090,7093.40,0.47,0,-2979,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1215,1.72,0.73,12,0.35,4130.00,9773.00,8240,20240802,-13.83,5560,20240201,27.70,8240,-13.83,20240802,5560,27.70,20240201,8240,-13.83,20240802,5560,27.70,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,-20,5,-0.28,401073920,56545,59.13,7060,7180,7020,9210,4970,7090,7093.00,0.47,0,-2652,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1210,1.71,0.72,12,0.33,4130.00,9773.00,8240,20240802,-14.20,5560,20240201,27.16,8240,-14.20,20240802,5560,27.16,20240201,8240,-14.20,20240802,5560,27.16,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,-20,5,-0.28,356128300,50186,52.48,7060,7180,7020,9210,4970,7090,7096.17,0.47,0,-1745,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1210,1.71,0.72,12,0.29,4130.00,9773.00,8240,20240802,-14.20,5560,20240201,27.16,8240,-14.20,20240802,5560,27.16,20240201,8240,-14.20,20240802,5560,27.16,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,-40,5,-0.56,323936560,45636,47.73,7060,7180,7020,9210,4970,7090,7098.27,0.47,0,-1957,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1206,1.71,0.72,12,0.27,4130.00,9773.00,8240,20240802,-14.44,5560,20240201,26.80,8240,-14.44,20240802,5560,26.80,20240201,8240,-14.44,20240802,5560,26.80,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,40,2,0.56,228394070,32237,33.71,7060,7140,7020,9210,4970,7090,7084.84,0.47,0,-4403,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1220,1.73,0.73,12,0.19,4130.00,9773.00,8240,20240802,-13.47,5560,20240201,28.24,8240,-13.47,20240802,5560,28.24,20240201,8240,-13.47,20240802,5560,28.24,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7120,30,2,0.42,144207740,20383,21.32,7060,7140,7020,9210,4970,7090,7074.90,0.47,0,-5634,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1218,1.72,0.73,12,0.12,4130.00,9773.00,8240,20240802,-13.59,5560,20240201,28.06,8240,-13.59,20240802,5560,28.06,20240201,8240,-13.59,20240802,5560,28.06,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241118,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7060,-30,5,-0.42,18652450,2651,2.77,7060,7060,7020,9210,4970,7090,7035.88,0.47,0,-23,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1208,1.71,0.72,12,0.02,4130.00,9773.00,8240,20240802,-14.32,5560,20240201,26.98,8240,-14.32,20240802,5560,26.98,20240201,8240,-14.32,20240802,5560,26.98,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N
20241115,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,160,2,2.31,661116550,95421,115.86,6990,7090,6810,9000,4860,6930,6926.84,0.42,0,9606,7156,7042,6976,6862,6796,7010,6830,88,2070,500,4980,10,1,17109680,1213,1.72,0.73,12,0.56,4130.00,9773.00,8240,20240802,-13.96,5560,20240201,27.52,8240,-13.96,20240802,5560,27.52,20240201,8240,-13.96,20240802,5560,27.52,20240201,2.39,N,092460,500,88 억,,71378,N,N,0,N,00,N
20241115,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,120,2,1.73,606268350,87666,106.45,6990,7050,6810,9000,4860,6930,6915.63,0.42,0,9841,7156,7042,6976,6862,6796,7010,6830,88,2070,500,4980,10,1,17109680,1206,1.71,0.72,12,0.51,4130.00,9773.00,8240,20240802,-14.44,5560,20240201,26.80,8240,-14.44,20240802,5560,26.80,20240201,8240,-14.44,20240802,5560,26.80,20240201,2.39,N,092460,500,88 억,,71378,N,N,0,N,00,N
20241115,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6930,0,3,0.00,545820290,79026,95.95,6990,7020,6810,9000,4860,6930,6906.78,0.42,0,9116,7156,7042,6976,6862,6796,7010,6830,88,2070,500,4980,10,1,17109680,1186,1.68,0.71,12,0.46,4130.00,9773.00,8240,20240802,-15.90,5560,20240201,24.64,8240,-15.90,20240802,5560,24.64,20240201,8240,-15.90,20240802,5560,24.64,20240201,2.39,N,092460,500,88 억,,71378,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 160653 57 100.00 KOSDAQ 운송장비부품 N N N N N 7140 50 2 0.71 453659800 63940 66.87 7060 7180 7020 9210 4970 7090 7095.07 0.47 0 -2222 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1222 1.73 0.73 12 0.37 4130.00 9773.00 8240 20240802 -13.35 5560 20240201 28.42 8240 -13.35 20240802 5560 28.42 20240201 8240 -13.35 20240802 5560 28.42 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
3 20241118 150659 57 100.00 KOSDAQ 운송장비부품 N N N N N 7100 10 2 0.14 428427010 60398 63.16 7060 7180 7020 9210 4970 7090 7093.40 0.47 0 -2979 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1215 1.72 0.73 12 0.35 4130.00 9773.00 8240 20240802 -13.83 5560 20240201 27.70 8240 -13.83 20240802 5560 27.70 20240201 8240 -13.83 20240802 5560 27.70 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
4 20241118 140702 57 100.00 KOSDAQ 운송장비부품 N N N N N 7070 -20 5 -0.28 401073920 56545 59.13 7060 7180 7020 9210 4970 7090 7093.00 0.47 0 -2652 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1210 1.71 0.72 12 0.33 4130.00 9773.00 8240 20240802 -14.20 5560 20240201 27.16 8240 -14.20 20240802 5560 27.16 20240201 8240 -14.20 20240802 5560 27.16 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
5 20241118 130659 57 100.00 KOSDAQ 운송장비부품 N N N N N 7070 -20 5 -0.28 356128300 50186 52.48 7060 7180 7020 9210 4970 7090 7096.17 0.47 0 -1745 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1210 1.71 0.72 12 0.29 4130.00 9773.00 8240 20240802 -14.20 5560 20240201 27.16 8240 -14.20 20240802 5560 27.16 20240201 8240 -14.20 20240802 5560 27.16 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
6 20241118 120702 57 100.00 KOSDAQ 운송장비부품 N N N N N 7050 -40 5 -0.56 323936560 45636 47.73 7060 7180 7020 9210 4970 7090 7098.27 0.47 0 -1957 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1206 1.71 0.72 12 0.27 4130.00 9773.00 8240 20240802 -14.44 5560 20240201 26.80 8240 -14.44 20240802 5560 26.80 20240201 8240 -14.44 20240802 5560 26.80 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
7 20241118 110701 57 100.00 KOSDAQ 운송장비부품 N N N N N 7130 40 2 0.56 228394070 32237 33.71 7060 7140 7020 9210 4970 7090 7084.84 0.47 0 -4403 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1220 1.73 0.73 12 0.19 4130.00 9773.00 8240 20240802 -13.47 5560 20240201 28.24 8240 -13.47 20240802 5560 28.24 20240201 8240 -13.47 20240802 5560 28.24 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
8 20241118 100654 57 100.00 KOSDAQ 운송장비부품 N N N N N 7120 30 2 0.42 144207740 20383 21.32 7060 7140 7020 9210 4970 7090 7074.90 0.47 0 -5634 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1218 1.72 0.73 12 0.12 4130.00 9773.00 8240 20240802 -13.59 5560 20240201 28.06 8240 -13.59 20240802 5560 28.06 20240201 8240 -13.59 20240802 5560 28.06 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
9 20241118 090654 57 100.00 KOSDAQ 운송장비부품 N N N N N 7060 -30 5 -0.42 18652450 2651 2.77 7060 7060 7020 9210 4970 7090 7035.88 0.47 0 -23 7276 7182 6996 6902 6716 7230 6950 88 2120 500 5100 10 1 17109680 1208 1.71 0.72 12 0.02 4130.00 9773.00 8240 20240802 -14.32 5560 20240201 26.98 8240 -14.32 20240802 5560 26.98 20240201 8240 -14.32 20240802 5560 26.98 20240201 2.40 N 092460 500 88 억 80967 N N 0 N 00 N
10 20241115 160714 57 100.00 KOSDAQ 운송장비부품 N N N N N 7090 160 2 2.31 661116550 95421 115.86 6990 7090 6810 9000 4860 6930 6926.84 0.42 0 9606 7156 7042 6976 6862 6796 7010 6830 88 2070 500 4980 10 1 17109680 1213 1.72 0.73 12 0.56 4130.00 9773.00 8240 20240802 -13.96 5560 20240201 27.52 8240 -13.96 20240802 5560 27.52 20240201 8240 -13.96 20240802 5560 27.52 20240201 2.39 N 092460 500 88 억 71378 N N 0 N 00 N
11 20241115 150734 57 100.00 KOSDAQ 운송장비부품 N N N N N 7050 120 2 1.73 606268350 87666 106.45 6990 7050 6810 9000 4860 6930 6915.63 0.42 0 9841 7156 7042 6976 6862 6796 7010 6830 88 2070 500 4980 10 1 17109680 1206 1.71 0.72 12 0.51 4130.00 9773.00 8240 20240802 -14.44 5560 20240201 26.80 8240 -14.44 20240802 5560 26.80 20240201 8240 -14.44 20240802 5560 26.80 20240201 2.39 N 092460 500 88 억 71378 N N 0 N 00 N
12 20241115 140727 57 100.00 KOSDAQ 운송장비부품 N N N N N 6930 0 3 0.00 545820290 79026 95.95 6990 7020 6810 9000 4860 6930 6906.78 0.42 0 9116 7156 7042 6976 6862 6796 7010 6830 88 2070 500 4980 10 1 17109680 1186 1.68 0.71 12 0.46 4130.00 9773.00 8240 20240802 -15.90 5560 20240201 24.64 8240 -15.90 20240802 5560 24.64 20240201 8240 -15.90 20240802 5560 24.64 20240201 2.39 N 092460 500 88 억 71378 N N 0 N 00 N