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
108380/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
20241118,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12860,10,2,0.08,869786410,67723,28.68,12730,13100,12620,16700,9000,12850,12843.29,1.60,0,-8431,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1230,14.68,0.54,12,0.71,876.00,23964.00,20800,20240604,-38.17,10730,20240117,19.85,20800,-38.17,20240604,10730,19.85,20240117,20800,-38.17,20240604,10730,19.85,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12780,-70,5,-0.54,853806080,66479,28.16,12730,13100,12620,16700,9000,12850,12843.24,1.60,0,-8102,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1223,14.59,0.53,12,0.69,876.00,23964.00,20800,20240604,-38.56,10730,20240117,19.11,20800,-38.56,20240604,10730,19.11,20240117,20800,-38.56,20240604,10730,19.11,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12730,-120,5,-0.93,805155800,62663,26.54,12730,13100,12620,16700,9000,12850,12848.98,1.60,0,-7348,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1218,14.53,0.53,12,0.65,876.00,23964.00,20800,20240604,-38.80,10730,20240117,18.64,20800,-38.80,20240604,10730,18.64,20240117,20800,-38.80,20240604,10730,18.64,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12730,-120,5,-0.93,745316650,57964,24.55,12730,13100,12620,16700,9000,12850,12858.27,1.60,0,-7283,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1218,14.53,0.53,12,0.61,876.00,23964.00,20800,20240604,-38.80,10730,20240117,18.64,20800,-38.80,20240604,10730,18.64,20240117,20800,-38.80,20240604,10730,18.64,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,120737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12980,130,2,1.01,619521530,48178,20.40,12730,13100,12620,16700,9000,12850,12859.01,1.60,0,-2550,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1242,14.82,0.54,12,0.50,876.00,23964.00,20800,20240604,-37.60,10730,20240117,20.97,20800,-37.60,20240604,10730,20.97,20240117,20800,-37.60,20240604,10730,20.97,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,110736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12970,120,2,0.93,507855750,39588,16.77,12730,13100,12620,16700,9000,12850,12828.53,1.60,0,-1026,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1241,14.81,0.54,12,0.41,876.00,23964.00,20800,20240604,-37.64,10730,20240117,20.88,20800,-37.64,20240604,10730,20.88,20240117,20800,-37.64,20240604,10730,20.88,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,100728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12810,-40,5,-0.31,272597140,21403,9.06,12730,12880,12620,16700,9000,12850,12736.40,1.60,0,159,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1226,14.62,0.53,12,0.22,876.00,23964.00,20800,20240604,-38.41,10730,20240117,19.38,20800,-38.41,20240604,10730,19.38,20240117,20800,-38.41,20240604,10730,19.38,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241118,090726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12750,-100,5,-0.78,47720870,3743,1.59,12730,12880,12620,16700,9000,12850,12749.36,1.60,0,512,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1220,14.55,0.53,12,0.04,876.00,23964.00,20800,20240604,-38.70,10730,20240117,18.83,20800,-38.70,20240604,10730,18.83,20240117,20800,-38.70,20240604,10730,18.83,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N
20241115,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12850,250,2,1.98,3053533640,235346,286.81,12940,13380,12380,16380,8820,12600,12975.81,1.72,0,-12200,13260,12930,12480,12150,11700,13095,12315,48,3780,500,7810,10,1,9567333,1229,14.67,0.54,12,2.46,876.00,23964.00,20800,20240604,-38.22,10730,20240117,19.76,20800,-38.22,20240604,10730,19.76,20240117,20800,-38.22,20240604,10730,19.76,20240117,2.13,N,108380,500,47 억,,165022,N,N,0,N,00,N
20241115,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12950,350,2,2.78,2958156330,227937,277.79,12940,13380,12380,16380,8820,12600,12978.70,1.72,0,-12606,13260,12930,12480,12150,11700,13095,12315,48,3780,500,7810,10,1,9567333,1239,14.78,0.54,12,2.38,876.00,23964.00,20800,20240604,-37.74,10730,20240117,20.69,20800,-37.74,20240604,10730,20.69,20240117,20800,-37.74,20240604,10730,20.69,20240117,2.13,N,108380,500,47 억,,165022,N,N,0,N,00,N
20241115,140804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12950,350,2,2.78,2788049840,214784,261.76,12940,13380,12380,16380,8820,12600,12981.51,1.72,0,-14071,13260,12930,12480,12150,11700,13095,12315,48,3780,500,7810,10,1,9567333,1239,14.78,0.54,12,2.24,876.00,23964.00,20800,20240604,-37.74,10730,20240117,20.69,20800,-37.74,20240604,10730,20.69,20240117,20800,-37.74,20240604,10730,20.69,20240117,2.13,N,108380,500,47 억,,165022,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 160726 57 100.00 KOSDAQ 운송장비부품 N N N N N 12860 10 2 0.08 869786410 67723 28.68 12730 13100 12620 16700 9000 12850 12843.29 1.60 0 -8431 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1230 14.68 0.54 12 0.71 876.00 23964.00 20800 20240604 -38.17 10730 20240117 19.85 20800 -38.17 20240604 10730 19.85 20240117 20800 -38.17 20240604 10730 19.85 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
3 20241118 150734 57 100.00 KOSDAQ 운송장비부품 N N N N N 12780 -70 5 -0.54 853806080 66479 28.16 12730 13100 12620 16700 9000 12850 12843.24 1.60 0 -8102 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1223 14.59 0.53 12 0.69 876.00 23964.00 20800 20240604 -38.56 10730 20240117 19.11 20800 -38.56 20240604 10730 19.11 20240117 20800 -38.56 20240604 10730 19.11 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
4 20241118 140737 57 100.00 KOSDAQ 운송장비부품 N N N N N 12730 -120 5 -0.93 805155800 62663 26.54 12730 13100 12620 16700 9000 12850 12848.98 1.60 0 -7348 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1218 14.53 0.53 12 0.65 876.00 23964.00 20800 20240604 -38.80 10730 20240117 18.64 20800 -38.80 20240604 10730 18.64 20240117 20800 -38.80 20240604 10730 18.64 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
5 20241118 130734 57 100.00 KOSDAQ 운송장비부품 N N N N N 12730 -120 5 -0.93 745316650 57964 24.55 12730 13100 12620 16700 9000 12850 12858.27 1.60 0 -7283 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1218 14.53 0.53 12 0.61 876.00 23964.00 20800 20240604 -38.80 10730 20240117 18.64 20800 -38.80 20240604 10730 18.64 20240117 20800 -38.80 20240604 10730 18.64 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
6 20241118 120737 57 100.00 KOSDAQ 운송장비부품 N N N N N 12980 130 2 1.01 619521530 48178 20.40 12730 13100 12620 16700 9000 12850 12859.01 1.60 0 -2550 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1242 14.82 0.54 12 0.50 876.00 23964.00 20800 20240604 -37.60 10730 20240117 20.97 20800 -37.60 20240604 10730 20.97 20240117 20800 -37.60 20240604 10730 20.97 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
7 20241118 110736 57 100.00 KOSDAQ 운송장비부품 N N N N N 12970 120 2 0.93 507855750 39588 16.77 12730 13100 12620 16700 9000 12850 12828.53 1.60 0 -1026 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1241 14.81 0.54 12 0.41 876.00 23964.00 20800 20240604 -37.64 10730 20240117 20.88 20800 -37.64 20240604 10730 20.88 20240117 20800 -37.64 20240604 10730 20.88 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
8 20241118 100728 57 100.00 KOSDAQ 운송장비부품 N N N N N 12810 -40 5 -0.31 272597140 21403 9.06 12730 12880 12620 16700 9000 12850 12736.40 1.60 0 159 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1226 14.62 0.53 12 0.22 876.00 23964.00 20800 20240604 -38.41 10730 20240117 19.38 20800 -38.41 20240604 10730 19.38 20240117 20800 -38.41 20240604 10730 19.38 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
9 20241118 090726 57 100.00 KOSDAQ 운송장비부품 N N N N N 12750 -100 5 -0.78 47720870 3743 1.59 12730 12880 12620 16700 9000 12850 12749.36 1.60 0 512 13870 13360 12870 12360 11870 13115 12115 48 3850 500 7960 10 1 9567333 1220 14.55 0.53 12 0.04 876.00 23964.00 20800 20240604 -38.70 10730 20240117 18.83 20800 -38.70 20240604 10730 18.83 20240117 20800 -38.70 20240604 10730 18.83 20240117 2.11 N 108380 500 47 억 152823 N N 0 N 00 N
10 20241115 160750 57 100.00 KOSDAQ 운송장비부품 N N N N N 12850 250 2 1.98 3053533640 235346 286.81 12940 13380 12380 16380 8820 12600 12975.81 1.72 0 -12200 13260 12930 12480 12150 11700 13095 12315 48 3780 500 7810 10 1 9567333 1229 14.67 0.54 12 2.46 876.00 23964.00 20800 20240604 -38.22 10730 20240117 19.76 20800 -38.22 20240604 10730 19.76 20240117 20800 -38.22 20240604 10730 19.76 20240117 2.13 N 108380 500 47 억 165022 N N 0 N 00 N
11 20241115 150813 57 100.00 KOSDAQ 운송장비부품 N N N N N 12950 350 2 2.78 2958156330 227937 277.79 12940 13380 12380 16380 8820 12600 12978.70 1.72 0 -12606 13260 12930 12480 12150 11700 13095 12315 48 3780 500 7810 10 1 9567333 1239 14.78 0.54 12 2.38 876.00 23964.00 20800 20240604 -37.74 10730 20240117 20.69 20800 -37.74 20240604 10730 20.69 20240117 20800 -37.74 20240604 10730 20.69 20240117 2.13 N 108380 500 47 억 165022 N N 0 N 00 N
12 20241115 140804 57 100.00 KOSDAQ 운송장비부품 N N N N N 12950 350 2 2.78 2788049840 214784 261.76 12940 13380 12380 16380 8820 12600 12981.51 1.72 0 -14071 13260 12930 12480 12150 11700 13095 12315 48 3780 500 7810 10 1 9567333 1239 14.78 0.54 12 2.24 876.00 23964.00 20800 20240604 -37.74 10730 20240117 20.69 20800 -37.74 20240604 10730 20.69 20240117 20800 -37.74 20240604 10730 20.69 20240117 2.13 N 108380 500 47 억 165022 N N 0 N 00 N