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
104040/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
20241118,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,940,18,2,1.95,80982511,86575,91.39,975,975,915,1198,646,922,935.39,0.56,0,-8156,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,444,-14.24,0.58,12,0.18,-66.00,1620.00,1286,20241016,-26.91,844,20240807,11.37,1286,-26.91,20241016,844,11.37,20240807,1286,-26.91,20241016,844,11.37,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,150727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,937,15,2,1.63,78259630,83677,88.33,975,975,915,1198,646,922,935.26,0.56,0,-7667,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,442,-14.20,0.58,12,0.18,-66.00,1620.00,1286,20241016,-27.14,844,20240807,11.02,1286,-27.14,20241016,844,11.02,20240807,1286,-27.14,20241016,844,11.02,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,140730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,949,27,2,2.93,62158653,66335,70.03,975,975,915,1198,646,922,937.04,0.56,0,-7204,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,448,-14.38,0.59,12,0.14,-66.00,1620.00,1286,20241016,-26.21,844,20240807,12.44,1286,-26.21,20241016,844,12.44,20240807,1286,-26.21,20241016,844,12.44,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,130728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,923,1,2,0.11,49016419,52094,54.99,975,975,922,1198,646,922,940.92,0.56,0,-6120,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,436,-13.98,0.57,12,0.11,-66.00,1620.00,1286,20241016,-28.23,844,20240807,9.36,1286,-28.23,20241016,844,9.36,20240807,1286,-28.23,20241016,844,9.36,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,120730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,8,2,0.87,39633611,41952,44.29,975,975,922,1198,646,922,944.74,0.56,0,-4333,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,439,-14.09,0.57,12,0.09,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,110729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,959,37,2,4.01,36500616,38597,40.74,975,975,922,1198,646,922,945.69,0.56,0,-4014,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,453,-14.53,0.59,12,0.08,-66.00,1620.00,1286,20241016,-25.43,844,20240807,13.63,1286,-25.43,20241016,844,13.63,20240807,1286,-25.43,20241016,844,13.63,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,100722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,24,2,2.60,31429755,33285,35.14,975,975,922,1198,646,922,944.26,0.56,0,-2651,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,447,-14.33,0.58,12,0.07,-66.00,1620.00,1286,20241016,-26.44,844,20240807,12.09,1286,-26.44,20241016,844,12.09,20240807,1286,-26.44,20241016,844,12.09,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241118,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,925,3,2,0.33,12007187,12534,13.23,975,975,922,1198,646,922,957.97,0.56,0,-756,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,437,-14.02,0.57,12,0.03,-66.00,1620.00,1286,20241016,-28.07,844,20240807,9.60,1286,-28.07,20241016,844,9.60,20240807,1286,-28.07,20241016,844,9.60,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N
20241115,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,922,67,2,7.84,82989998,94719,117.43,855,926,855,1111,599,855,876.16,0.54,0,8070,939,897,876,834,813,886,823,47,256,100,590,1,1,47224987,435,-13.97,0.57,12,0.20,-66.00,1620.00,1286,20241016,-28.30,844,20240807,9.24,1286,-28.30,20241016,844,9.24,20240807,1286,-28.30,20241016,844,9.24,20240807,0.57,N,104040,100,47 억,,253035,N,N,0,N,00,N
20241115,150806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,908,53,2,6.20,71395571,82070,101.75,855,908,855,1111,599,855,869.94,0.54,0,8434,939,897,876,834,813,886,823,47,256,100,590,1,1,47224987,429,-13.76,0.56,12,0.17,-66.00,1620.00,1286,20241016,-29.39,844,20240807,7.58,1286,-29.39,20241016,844,7.58,20240807,1286,-29.39,20241016,844,7.58,20240807,0.57,N,104040,100,47 억,,253035,N,N,0,N,00,N
20241115,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,890,35,2,4.09,56685631,65684,81.43,855,890,855,1111,599,855,863.01,0.54,0,8368,939,897,876,834,813,886,823,47,256,100,590,1,1,47224987,420,-13.48,0.55,12,0.14,-66.00,1620.00,1286,20241016,-30.79,844,20240807,5.45,1286,-30.79,20241016,844,5.45,20240807,1286,-30.79,20241016,844,5.45,20240807,0.57,N,104040,100,47 억,,253035,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 160720 57 100.00 KOSDAQ 운송장비부품 N N N N N 940 18 2 1.95 80982511 86575 91.39 975 975 915 1198 646 922 935.39 0.56 0 -8156 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 444 -14.24 0.58 12 0.18 -66.00 1620.00 1286 20241016 -26.91 844 20240807 11.37 1286 -26.91 20241016 844 11.37 20240807 1286 -26.91 20241016 844 11.37 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
3 20241118 150727 57 100.00 KOSDAQ 운송장비부품 N N N N N 937 15 2 1.63 78259630 83677 88.33 975 975 915 1198 646 922 935.26 0.56 0 -7667 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 442 -14.20 0.58 12 0.18 -66.00 1620.00 1286 20241016 -27.14 844 20240807 11.02 1286 -27.14 20241016 844 11.02 20240807 1286 -27.14 20241016 844 11.02 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
4 20241118 140730 57 100.00 KOSDAQ 운송장비부품 N N N N N 949 27 2 2.93 62158653 66335 70.03 975 975 915 1198 646 922 937.04 0.56 0 -7204 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 448 -14.38 0.59 12 0.14 -66.00 1620.00 1286 20241016 -26.21 844 20240807 12.44 1286 -26.21 20241016 844 12.44 20240807 1286 -26.21 20241016 844 12.44 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
5 20241118 130728 57 100.00 KOSDAQ 운송장비부품 N N N N N 923 1 2 0.11 49016419 52094 54.99 975 975 922 1198 646 922 940.92 0.56 0 -6120 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 436 -13.98 0.57 12 0.11 -66.00 1620.00 1286 20241016 -28.23 844 20240807 9.36 1286 -28.23 20241016 844 9.36 20240807 1286 -28.23 20241016 844 9.36 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
6 20241118 120730 57 100.00 KOSDAQ 운송장비부품 N N N N N 930 8 2 0.87 39633611 41952 44.29 975 975 922 1198 646 922 944.74 0.56 0 -4333 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 439 -14.09 0.57 12 0.09 -66.00 1620.00 1286 20241016 -27.68 844 20240807 10.19 1286 -27.68 20241016 844 10.19 20240807 1286 -27.68 20241016 844 10.19 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
7 20241118 110729 57 100.00 KOSDAQ 운송장비부품 N N N N N 959 37 2 4.01 36500616 38597 40.74 975 975 922 1198 646 922 945.69 0.56 0 -4014 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 453 -14.53 0.59 12 0.08 -66.00 1620.00 1286 20241016 -25.43 844 20240807 13.63 1286 -25.43 20241016 844 13.63 20240807 1286 -25.43 20241016 844 13.63 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
8 20241118 100722 57 100.00 KOSDAQ 운송장비부품 N N N N N 946 24 2 2.60 31429755 33285 35.14 975 975 922 1198 646 922 944.26 0.56 0 -2651 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 447 -14.33 0.58 12 0.07 -66.00 1620.00 1286 20241016 -26.44 844 20240807 12.09 1286 -26.44 20241016 844 12.09 20240807 1286 -26.44 20241016 844 12.09 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
9 20241118 090720 57 100.00 KOSDAQ 운송장비부품 N N N N N 925 3 2 0.33 12007187 12534 13.23 975 975 922 1198 646 922 957.97 0.56 0 -756 972 947 901 876 830 959 888 47 276 100 640 1 1 47224987 437 -14.02 0.57 12 0.03 -66.00 1620.00 1286 20241016 -28.07 844 20240807 9.60 1286 -28.07 20241016 844 9.60 20240807 1286 -28.07 20241016 844 9.60 20240807 0.57 N 104040 100 47 억 262249 N N 0 N 00 N
10 20241115 160744 57 100.00 KOSDAQ 운송장비부품 N N N N N 922 67 2 7.84 82989998 94719 117.43 855 926 855 1111 599 855 876.16 0.54 0 8070 939 897 876 834 813 886 823 47 256 100 590 1 1 47224987 435 -13.97 0.57 12 0.20 -66.00 1620.00 1286 20241016 -28.30 844 20240807 9.24 1286 -28.30 20241016 844 9.24 20240807 1286 -28.30 20241016 844 9.24 20240807 0.57 N 104040 100 47 억 253035 N N 0 N 00 N
11 20241115 150806 57 100.00 KOSDAQ 운송장비부품 N N N N N 908 53 2 6.20 71395571 82070 101.75 855 908 855 1111 599 855 869.94 0.54 0 8434 939 897 876 834 813 886 823 47 256 100 590 1 1 47224987 429 -13.76 0.56 12 0.17 -66.00 1620.00 1286 20241016 -29.39 844 20240807 7.58 1286 -29.39 20241016 844 7.58 20240807 1286 -29.39 20241016 844 7.58 20240807 0.57 N 104040 100 47 억 253035 N N 0 N 00 N
12 20241115 140757 57 100.00 KOSDAQ 운송장비부품 N N N N N 890 35 2 4.09 56685631 65684 81.43 855 890 855 1111 599 855 863.01 0.54 0 8368 939 897 876 834 813 886 823 47 256 100 590 1 1 47224987 420 -13.48 0.55 12 0.14 -66.00 1620.00 1286 20241016 -30.79 844 20240807 5.45 1286 -30.79 20241016 844 5.45 20240807 1286 -30.79 20241016 844 5.45 20240807 0.57 N 104040 100 47 억 253035 N N 0 N 00 N