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
128540/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
20241118,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1217,-15,5,-1.22,423858603,345103,45.52,1282,1282,1201,1601,863,1232,1228.22,0.39,0,30611,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,325,15.60,0.35,12,1.29,78.00,3500.00,3380,20240627,-63.99,1155,20241025,5.37,3380,-63.99,20240627,1155,5.37,20241025,3380,-63.99,20240627,1155,5.37,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,150800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1222,-10,5,-0.81,406309402,330699,43.62,1282,1282,1201,1601,863,1232,1228.64,0.39,0,32035,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,326,15.67,0.35,12,1.24,78.00,3500.00,3380,20240627,-63.85,1155,20241025,5.80,3380,-63.85,20240627,1155,5.80,20241025,3380,-63.85,20240627,1155,5.80,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,140802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,-13,5,-1.06,378255518,307691,40.59,1282,1282,1201,1601,863,1232,1229.34,0.39,0,32786,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,325,15.63,0.35,12,1.15,78.00,3500.00,3380,20240627,-63.93,1155,20241025,5.54,3380,-63.93,20240627,1155,5.54,20241025,3380,-63.93,20240627,1155,5.54,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,130759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,0,3,0.00,347965489,282932,37.32,1282,1282,1201,1601,863,1232,1229.86,0.39,0,35453,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,329,15.79,0.35,12,1.06,78.00,3500.00,3380,20240627,-63.55,1155,20241025,6.67,3380,-63.55,20240627,1155,6.67,20241025,3380,-63.55,20240627,1155,6.67,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,120801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1238,6,2,0.49,318946854,259463,34.23,1282,1282,1201,1601,863,1232,1229.26,0.39,0,39468,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,330,15.87,0.35,12,0.97,78.00,3500.00,3380,20240627,-63.37,1155,20241025,7.19,3380,-63.37,20240627,1155,7.19,20241025,3380,-63.37,20240627,1155,7.19,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1222,-10,5,-0.81,294261488,239358,31.57,1282,1282,1201,1601,863,1232,1229.38,0.39,0,37565,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,326,15.67,0.35,12,0.90,78.00,3500.00,3380,20240627,-63.85,1155,20241025,5.80,3380,-63.85,20240627,1155,5.80,20241025,3380,-63.85,20240627,1155,5.80,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1224,-8,5,-0.65,266777237,216861,28.61,1282,1282,1201,1601,863,1232,1230.18,0.39,0,40121,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,327,15.69,0.35,12,0.81,78.00,3500.00,3380,20240627,-63.79,1155,20241025,5.97,3380,-63.79,20240627,1155,5.97,20241025,3380,-63.79,20240627,1155,5.97,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241118,090752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1246,14,2,1.14,99069885,78908,10.41,1282,1282,1236,1601,863,1232,1255.51,0.39,0,12550,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,333,15.97,0.36,12,0.30,78.00,3500.00,3380,20240627,-63.14,1155,20241025,7.88,3380,-63.14,20240627,1155,7.88,20241025,3380,-63.14,20240627,1155,7.88,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N
20241115,160818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-140,5,-10.20,963396807,753041,35.65,1398,1399,1221,1783,961,1372,1279.86,0.39,0,-1023,1574,1472,1389,1287,1204,1431,1246,27,411,100,930,1,1,26690460,329,15.79,0.35,12,2.82,78.00,3500.00,3380,20240627,-63.55,1155,20241025,6.67,3380,-63.55,20240627,1155,6.67,20241025,3380,-63.55,20240627,1155,6.67,20241025,0.35,N,128540,100,26 억,,105334,N,N,0,N,00,N
20241115,150841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1240,-132,5,-9.62,901776611,703004,33.28,1398,1399,1221,1783,961,1372,1282.56,0.39,0,-57,1574,1472,1389,1287,1204,1431,1246,27,411,100,930,1,1,26690460,331,15.90,0.35,12,2.63,78.00,3500.00,3380,20240627,-63.31,1155,20241025,7.36,3380,-63.31,20240627,1155,7.36,20241025,3380,-63.31,20240627,1155,7.36,20241025,0.35,N,128540,100,26 억,,105334,N,N,0,N,00,N
20241115,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,-128,5,-9.33,832721712,647335,30.65,1398,1399,1221,1783,961,1372,1286.19,0.39,0,-4746,1574,1472,1389,1287,1204,1431,1246,27,411,100,930,1,1,26690460,332,15.95,0.36,12,2.43,78.00,3500.00,3380,20240627,-63.20,1155,20241025,7.71,3380,-63.20,20240627,1155,7.71,20241025,3380,-63.20,20240627,1155,7.71,20241025,0.35,N,128540,100,26 억,,105334,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 160752 57 100.00 KOSDAQ 운송장비부품 N N N N N 1217 -15 5 -1.22 423858603 345103 45.52 1282 1282 1201 1601 863 1232 1228.22 0.39 0 30611 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 325 15.60 0.35 12 1.29 78.00 3500.00 3380 20240627 -63.99 1155 20241025 5.37 3380 -63.99 20240627 1155 5.37 20241025 3380 -63.99 20240627 1155 5.37 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
3 20241118 150800 57 100.00 KOSDAQ 운송장비부품 N N N N N 1222 -10 5 -0.81 406309402 330699 43.62 1282 1282 1201 1601 863 1232 1228.64 0.39 0 32035 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 326 15.67 0.35 12 1.24 78.00 3500.00 3380 20240627 -63.85 1155 20241025 5.80 3380 -63.85 20240627 1155 5.80 20241025 3380 -63.85 20240627 1155 5.80 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
4 20241118 140802 57 100.00 KOSDAQ 운송장비부품 N N N N N 1219 -13 5 -1.06 378255518 307691 40.59 1282 1282 1201 1601 863 1232 1229.34 0.39 0 32786 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 325 15.63 0.35 12 1.15 78.00 3500.00 3380 20240627 -63.93 1155 20241025 5.54 3380 -63.93 20240627 1155 5.54 20241025 3380 -63.93 20240627 1155 5.54 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
5 20241118 130759 57 100.00 KOSDAQ 운송장비부품 N N N N N 1232 0 3 0.00 347965489 282932 37.32 1282 1282 1201 1601 863 1232 1229.86 0.39 0 35453 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 329 15.79 0.35 12 1.06 78.00 3500.00 3380 20240627 -63.55 1155 20241025 6.67 3380 -63.55 20240627 1155 6.67 20241025 3380 -63.55 20240627 1155 6.67 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
6 20241118 120801 57 100.00 KOSDAQ 운송장비부품 N N N N N 1238 6 2 0.49 318946854 259463 34.23 1282 1282 1201 1601 863 1232 1229.26 0.39 0 39468 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 330 15.87 0.35 12 0.97 78.00 3500.00 3380 20240627 -63.37 1155 20241025 7.19 3380 -63.37 20240627 1155 7.19 20241025 3380 -63.37 20240627 1155 7.19 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
7 20241118 110802 57 100.00 KOSDAQ 운송장비부품 N N N N N 1222 -10 5 -0.81 294261488 239358 31.57 1282 1282 1201 1601 863 1232 1229.38 0.39 0 37565 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 326 15.67 0.35 12 0.90 78.00 3500.00 3380 20240627 -63.85 1155 20241025 5.80 3380 -63.85 20240627 1155 5.80 20241025 3380 -63.85 20240627 1155 5.80 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
8 20241118 100753 57 100.00 KOSDAQ 운송장비부품 N N N N N 1224 -8 5 -0.65 266777237 216861 28.61 1282 1282 1201 1601 863 1232 1230.18 0.39 0 40121 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 327 15.69 0.35 12 0.81 78.00 3500.00 3380 20240627 -63.79 1155 20241025 5.97 3380 -63.79 20240627 1155 5.97 20241025 3380 -63.79 20240627 1155 5.97 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
9 20241118 090752 57 100.00 KOSDAQ 운송장비부품 N N N N N 1246 14 2 1.14 99069885 78908 10.41 1282 1282 1236 1601 863 1232 1255.51 0.39 0 12550 1462 1347 1284 1169 1106 1315 1137 27 369 100 830 1 1 26690460 333 15.97 0.36 12 0.30 78.00 3500.00 3380 20240627 -63.14 1155 20241025 7.88 3380 -63.14 20240627 1155 7.88 20241025 3380 -63.14 20240627 1155 7.88 20241025 0.39 N 128540 100 26 억 104311 N N 0 N 00 N
10 20241115 160818 57 100.00 KOSDAQ 운송장비부품 N N N N N 1232 -140 5 -10.20 963396807 753041 35.65 1398 1399 1221 1783 961 1372 1279.86 0.39 0 -1023 1574 1472 1389 1287 1204 1431 1246 27 411 100 930 1 1 26690460 329 15.79 0.35 12 2.82 78.00 3500.00 3380 20240627 -63.55 1155 20241025 6.67 3380 -63.55 20240627 1155 6.67 20241025 3380 -63.55 20240627 1155 6.67 20241025 0.35 N 128540 100 26 억 105334 N N 0 N 00 N
11 20241115 150841 57 100.00 KOSDAQ 운송장비부품 N N N N N 1240 -132 5 -9.62 901776611 703004 33.28 1398 1399 1221 1783 961 1372 1282.56 0.39 0 -57 1574 1472 1389 1287 1204 1431 1246 27 411 100 930 1 1 26690460 331 15.90 0.35 12 2.63 78.00 3500.00 3380 20240627 -63.31 1155 20241025 7.36 3380 -63.31 20240627 1155 7.36 20241025 3380 -63.31 20240627 1155 7.36 20241025 0.35 N 128540 100 26 억 105334 N N 0 N 00 N
12 20241115 140832 57 100.00 KOSDAQ 운송장비부품 N N N N N 1244 -128 5 -9.33 832721712 647335 30.65 1398 1399 1221 1783 961 1372 1286.19 0.39 0 -4746 1574 1472 1389 1287 1204 1431 1246 27 411 100 930 1 1 26690460 332 15.95 0.36 12 2.43 78.00 3500.00 3380 20240627 -63.20 1155 20241025 7.71 3380 -63.20 20240627 1155 7.71 20241025 3380 -63.20 20240627 1155 7.71 20241025 0.35 N 128540 100 26 억 105334 N N 0 N 00 N