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
215360/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
20241118,160906,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,300428570,27932,86.23,10660,10880,10650,14010,7550,10780,10755.71,1.83,0,8402,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.31,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,8,N,00,N
20241118,150918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,293098680,27252,84.13,10660,10880,10650,14010,7550,10780,10755.13,1.83,0,8404,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.30,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,140919,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10740,-40,5,-0.37,220860090,20509,63.32,10660,10880,10650,14010,7550,10780,10768.94,1.83,0,7630,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,981,5.54,1.00,12,0.22,1939.00,10771.00,21100,20240401,-49.10,10400,20241115,3.27,21100,-49.10,20240401,10400,3.27,20241115,21100,-49.10,20240401,10400,3.27,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,130914,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,190400580,17666,54.54,10660,10880,10650,14010,7550,10780,10777.80,1.83,0,7594,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.19,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,120918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10820,40,2,0.37,162870250,15104,46.63,10660,10880,10650,14010,7550,10780,10783.25,1.83,0,7129,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,988,5.58,1.00,12,0.17,1939.00,10771.00,21100,20240401,-48.72,10400,20241115,4.04,21100,-48.72,20240401,10400,4.04,20241115,21100,-48.72,20240401,10400,4.04,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,110918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10850,70,2,0.65,116003010,10751,33.19,10660,10880,10650,14010,7550,10780,10789.97,1.83,0,6028,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,991,5.60,1.01,12,0.12,1939.00,10771.00,21100,20240401,-48.58,10400,20241115,4.33,21100,-48.58,20240401,10400,4.33,20241115,21100,-48.58,20240401,10400,4.33,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,100907,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10800,20,2,0.19,66112820,6140,18.96,10660,10880,10650,14010,7550,10780,10767.56,1.83,0,2726,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,986,5.57,1.00,12,0.07,1939.00,10771.00,21100,20240401,-48.82,10400,20241115,3.85,21100,-48.82,20240401,10400,3.85,20241115,21100,-48.82,20240401,10400,3.85,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241118,090907,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,15556670,1456,4.50,10660,10780,10650,14010,7550,10780,10684.53,1.83,0,214,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.02,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N
20241115,160938,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10780,-20,5,-0.19,339629000,32177,116.52,10730,10780,10400,14040,7560,10800,10555.02,1.79,0,3949,11146,10972,10816,10642,10486,10895,10565,46,3240,500,7770,10,1,9132163,984,5.56,1.00,12,0.35,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.52,N,215360,500,45 억,,163146,N,N,3,N,00,N
20241115,151007,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10650,-150,5,-1.39,303590810,28823,104.37,10730,10750,10400,14040,7560,10800,10532.94,1.79,0,4457,11146,10972,10816,10642,10486,10895,10565,46,3240,500,7770,10,1,9132163,973,5.49,0.99,12,0.32,1939.00,10771.00,21100,20240401,-49.53,10400,20241115,2.40,21100,-49.53,20240401,10400,2.40,20241115,21100,-49.53,20240401,10400,2.40,20241115,2.52,N,215360,500,45 억,,163146,N,N,15,N,00,N
20241115,140956,55,60.00,KOSDAQ,신저가,운송장비부품,N,N,N,Y,60,N,10610,-190,5,-1.76,268006660,25457,92.18,10730,10740,10400,14040,7560,10800,10527.82,1.79,0,3375,11146,10972,10816,10642,10486,10895,10565,46,3240,500,7770,10,1,9132163,969,5.47,0.99,12,0.28,1939.00,10771.00,21100,20240401,-49.72,10400,20241115,2.02,21100,-49.72,20240401,10400,2.02,20241115,21100,-49.72,20240401,10400,2.02,20241115,2.52,N,215360,500,45 억,,163146,N,N,15,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 160906 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10780 0 3 0.00 300428570 27932 86.23 10660 10880 10650 14010 7550 10780 10755.71 1.83 0 8402 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 984 5.56 1.00 12 0.31 1939.00 10771.00 21100 20240401 -48.91 10400 20241115 3.65 21100 -48.91 20240401 10400 3.65 20241115 21100 -48.91 20240401 10400 3.65 20241115 2.42 N 215360 500 45 억 167127 N N 8 N 00 N
3 20241118 150918 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10780 0 3 0.00 293098680 27252 84.13 10660 10880 10650 14010 7550 10780 10755.13 1.83 0 8404 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 984 5.56 1.00 12 0.30 1939.00 10771.00 21100 20240401 -48.91 10400 20241115 3.65 21100 -48.91 20240401 10400 3.65 20241115 21100 -48.91 20240401 10400 3.65 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
4 20241118 140919 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10740 -40 5 -0.37 220860090 20509 63.32 10660 10880 10650 14010 7550 10780 10768.94 1.83 0 7630 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 981 5.54 1.00 12 0.22 1939.00 10771.00 21100 20240401 -49.10 10400 20241115 3.27 21100 -49.10 20240401 10400 3.27 20241115 21100 -49.10 20240401 10400 3.27 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
5 20241118 130914 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10780 0 3 0.00 190400580 17666 54.54 10660 10880 10650 14010 7550 10780 10777.80 1.83 0 7594 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 984 5.56 1.00 12 0.19 1939.00 10771.00 21100 20240401 -48.91 10400 20241115 3.65 21100 -48.91 20240401 10400 3.65 20241115 21100 -48.91 20240401 10400 3.65 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
6 20241118 120918 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10820 40 2 0.37 162870250 15104 46.63 10660 10880 10650 14010 7550 10780 10783.25 1.83 0 7129 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 988 5.58 1.00 12 0.17 1939.00 10771.00 21100 20240401 -48.72 10400 20241115 4.04 21100 -48.72 20240401 10400 4.04 20241115 21100 -48.72 20240401 10400 4.04 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
7 20241118 110918 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10850 70 2 0.65 116003010 10751 33.19 10660 10880 10650 14010 7550 10780 10789.97 1.83 0 6028 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 991 5.60 1.01 12 0.12 1939.00 10771.00 21100 20240401 -48.58 10400 20241115 4.33 21100 -48.58 20240401 10400 4.33 20241115 21100 -48.58 20240401 10400 4.33 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
8 20241118 100907 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10800 20 2 0.19 66112820 6140 18.96 10660 10880 10650 14010 7550 10780 10767.56 1.83 0 2726 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 986 5.57 1.00 12 0.07 1939.00 10771.00 21100 20240401 -48.82 10400 20241115 3.85 21100 -48.82 20240401 10400 3.85 20241115 21100 -48.82 20240401 10400 3.85 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
9 20241118 090907 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10780 0 3 0.00 15556670 1456 4.50 10660 10780 10650 14010 7550 10780 10684.53 1.83 0 214 11033 10906 10653 10526 10273 10970 10590 46 3230 500 7760 10 1 9132163 984 5.56 1.00 12 0.02 1939.00 10771.00 21100 20240401 -48.91 10400 20241115 3.65 21100 -48.91 20240401 10400 3.65 20241115 21100 -48.91 20240401 10400 3.65 20241115 2.42 N 215360 500 45 억 167127 N N 3 N 00 N
10 20241115 160938 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 10780 -20 5 -0.19 339629000 32177 116.52 10730 10780 10400 14040 7560 10800 10555.02 1.79 0 3949 11146 10972 10816 10642 10486 10895 10565 46 3240 500 7770 10 1 9132163 984 5.56 1.00 12 0.35 1939.00 10771.00 21100 20240401 -48.91 10400 20241115 3.65 21100 -48.91 20240401 10400 3.65 20241115 21100 -48.91 20240401 10400 3.65 20241115 2.52 N 215360 500 45 억 163146 N N 3 N 00 N
11 20241115 151007 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 10650 -150 5 -1.39 303590810 28823 104.37 10730 10750 10400 14040 7560 10800 10532.94 1.79 0 4457 11146 10972 10816 10642 10486 10895 10565 46 3240 500 7770 10 1 9132163 973 5.49 0.99 12 0.32 1939.00 10771.00 21100 20240401 -49.53 10400 20241115 2.40 21100 -49.53 20240401 10400 2.40 20241115 21100 -49.53 20240401 10400 2.40 20241115 2.52 N 215360 500 45 억 163146 N N 15 N 00 N
12 20241115 140956 55 60.00 KOSDAQ 신저가 운송장비부품 N N N Y 60 N 10610 -190 5 -1.76 268006660 25457 92.18 10730 10740 10400 14040 7560 10800 10527.82 1.79 0 3375 11146 10972 10816 10642 10486 10895 10565 46 3240 500 7770 10 1 9132163 969 5.47 0.99 12 0.28 1939.00 10771.00 21100 20240401 -49.72 10400 20241115 2.02 21100 -49.72 20240401 10400 2.02 20241115 21100 -49.72 20240401 10400 2.02 20241115 2.52 N 215360 500 45 억 163146 N N 15 N 00 N