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
221840/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
20241118,160914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1699,-15,5,-0.88,12675490,7395,33.40,1705,1758,1699,2225,1200,1714,1714.06,0.23,0,-59,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,318,-3.94,0.65,12,0.04,-431.00,2598.00,3155,20231109,-46.15,1624,20241115,4.62,2810,-39.54,20240102,1624,4.62,20241115,2875,-40.90,20231127,1624,4.62,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,150926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,-5,5,-0.29,11191793,6522,29.46,1705,1758,1703,2225,1200,1714,1716.01,0.23,0,644,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,320,-3.97,0.66,12,0.03,-431.00,2598.00,3155,20231109,-45.83,1624,20241115,5.23,2810,-39.18,20240102,1624,5.23,20241115,2875,-40.56,20231127,1624,5.23,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,140928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1707,-7,5,-0.41,9808580,5711,25.80,1705,1758,1703,2225,1200,1714,1717.49,0.23,0,644,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,319,-3.96,0.66,12,0.03,-431.00,2598.00,3155,20231109,-45.90,1624,20241115,5.11,2810,-39.25,20240102,1624,5.11,20241115,2875,-40.63,20231127,1624,5.11,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,130922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1714,0,3,0.00,8139863,4735,21.39,1705,1758,1703,2225,1200,1714,1719.08,0.23,0,644,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,321,-3.98,0.66,12,0.03,-431.00,2598.00,3155,20231109,-45.67,1624,20241115,5.54,2810,-39.00,20240102,1624,5.54,20241115,2875,-40.38,20231127,1624,5.54,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,120926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,6,2,0.35,7731589,4497,20.31,1705,1758,1703,2225,1200,1714,1719.28,0.23,0,665,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,322,-3.99,0.66,12,0.02,-431.00,2598.00,3155,20231109,-45.48,1624,20241115,5.91,2810,-38.79,20240102,1624,5.91,20241115,2875,-40.17,20231127,1624,5.91,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,110926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1739,25,2,1.46,6871049,3996,18.05,1705,1758,1705,2225,1200,1714,1719.48,0.23,0,665,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,325,-4.03,0.67,12,0.02,-431.00,2598.00,3155,20231109,-44.88,1624,20241115,7.08,2810,-38.11,20240102,1624,7.08,20241115,2875,-39.51,20231127,1624,7.08,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,100915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1716,2,2,0.12,5320492,3094,13.98,1705,1758,1705,2225,1200,1714,1719.62,0.23,0,665,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,321,-3.98,0.66,12,0.02,-431.00,2598.00,3155,20231109,-45.61,1624,20241115,5.67,2810,-38.93,20240102,1624,5.67,20241115,2875,-40.31,20231127,1624,5.67,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241118,090915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,44,2,2.57,444843,257,1.16,1705,1758,1705,2225,1200,1714,1730.91,0.23,0,-35,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,329,-4.08,0.68,12,0.00,-431.00,2598.00,3155,20231109,-44.28,1624,20241115,8.25,2810,-37.44,20240102,1624,8.25,20241115,2875,-38.85,20231127,1624,8.25,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N
20241115,160947,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1714,-90,5,-4.99,36948113,21783,250.90,1804,1804,1624,2345,1263,1804,1696.19,0.23,0,-10,1842,1823,1789,1770,1736,1806,1753,94,541,500,1290,1,1,18700561,321,-3.98,0.66,12,0.12,-431.00,2598.00,3155,20231108,-45.67,1624,20241115,5.54,2810,-39.00,20240102,1624,5.54,20241115,3015,-43.15,20231115,1624,5.54,20241115,0.05,N,221840,500,93 억,,43867,N,N,0,N,00,N
20241115,151016,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1710,-94,5,-5.21,35448841,20908,240.82,1804,1804,1624,2345,1263,1804,1695.47,0.23,0,-9,1842,1823,1789,1770,1736,1806,1753,94,541,500,1290,1,1,18700561,320,-3.97,0.66,12,0.11,-431.00,2598.00,3155,20231108,-45.80,1624,20241115,5.30,2810,-39.15,20240102,1624,5.30,20241115,3015,-43.28,20231115,1624,5.30,20241115,0.05,N,221840,500,93 억,,43867,N,N,0,N,00,N
20241115,141005,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1712,-92,5,-5.10,31453091,18570,213.89,1804,1804,1624,2345,1263,1804,1693.76,0.23,0,780,1842,1823,1789,1770,1736,1806,1753,94,541,500,1290,1,1,18700561,320,-3.97,0.66,12,0.10,-431.00,2598.00,3155,20231108,-45.74,1624,20241115,5.42,2810,-39.07,20240102,1624,5.42,20241115,3015,-43.22,20231115,1624,5.42,20241115,0.05,N,221840,500,93 억,,43867,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 160914 57 100.00 KOSDAQ 운송장비부품 N N N N N 1699 -15 5 -0.88 12675490 7395 33.40 1705 1758 1699 2225 1200 1714 1714.06 0.23 0 -59 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 318 -3.94 0.65 12 0.04 -431.00 2598.00 3155 20231109 -46.15 1624 20241115 4.62 2810 -39.54 20240102 1624 4.62 20241115 2875 -40.90 20231127 1624 4.62 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
3 20241118 150926 57 100.00 KOSDAQ 운송장비부품 N N N N N 1709 -5 5 -0.29 11191793 6522 29.46 1705 1758 1703 2225 1200 1714 1716.01 0.23 0 644 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 320 -3.97 0.66 12 0.03 -431.00 2598.00 3155 20231109 -45.83 1624 20241115 5.23 2810 -39.18 20240102 1624 5.23 20241115 2875 -40.56 20231127 1624 5.23 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
4 20241118 140928 57 100.00 KOSDAQ 운송장비부품 N N N N N 1707 -7 5 -0.41 9808580 5711 25.80 1705 1758 1703 2225 1200 1714 1717.49 0.23 0 644 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 319 -3.96 0.66 12 0.03 -431.00 2598.00 3155 20231109 -45.90 1624 20241115 5.11 2810 -39.25 20240102 1624 5.11 20241115 2875 -40.63 20231127 1624 5.11 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
5 20241118 130922 57 100.00 KOSDAQ 운송장비부품 N N N N N 1714 0 3 0.00 8139863 4735 21.39 1705 1758 1703 2225 1200 1714 1719.08 0.23 0 644 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 321 -3.98 0.66 12 0.03 -431.00 2598.00 3155 20231109 -45.67 1624 20241115 5.54 2810 -39.00 20240102 1624 5.54 20241115 2875 -40.38 20231127 1624 5.54 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
6 20241118 120926 57 100.00 KOSDAQ 운송장비부품 N N N N N 1720 6 2 0.35 7731589 4497 20.31 1705 1758 1703 2225 1200 1714 1719.28 0.23 0 665 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 322 -3.99 0.66 12 0.02 -431.00 2598.00 3155 20231109 -45.48 1624 20241115 5.91 2810 -38.79 20240102 1624 5.91 20241115 2875 -40.17 20231127 1624 5.91 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
7 20241118 110926 57 100.00 KOSDAQ 운송장비부품 N N N N N 1739 25 2 1.46 6871049 3996 18.05 1705 1758 1705 2225 1200 1714 1719.48 0.23 0 665 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 325 -4.03 0.67 12 0.02 -431.00 2598.00 3155 20231109 -44.88 1624 20241115 7.08 2810 -38.11 20240102 1624 7.08 20241115 2875 -39.51 20231127 1624 7.08 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
8 20241118 100915 57 100.00 KOSDAQ 운송장비부품 N N N N N 1716 2 2 0.12 5320492 3094 13.98 1705 1758 1705 2225 1200 1714 1719.62 0.23 0 665 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 321 -3.98 0.66 12 0.02 -431.00 2598.00 3155 20231109 -45.61 1624 20241115 5.67 2810 -38.93 20240102 1624 5.67 20241115 2875 -40.31 20231127 1624 5.67 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
9 20241118 090915 57 100.00 KOSDAQ 운송장비부품 N N N N N 1758 44 2 2.57 444843 257 1.16 1705 1758 1705 2225 1200 1714 1730.91 0.23 0 -35 1894 1804 1714 1624 1534 1759 1579 94 511 500 1230 1 1 18700561 329 -4.08 0.68 12 0.00 -431.00 2598.00 3155 20231109 -44.28 1624 20241115 8.25 2810 -37.44 20240102 1624 8.25 20241115 2875 -38.85 20231127 1624 8.25 20241115 0.05 N 221840 500 93 억 43857 N N 0 N 00 N
10 20241115 160947 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1714 -90 5 -4.99 36948113 21783 250.90 1804 1804 1624 2345 1263 1804 1696.19 0.23 0 -10 1842 1823 1789 1770 1736 1806 1753 94 541 500 1290 1 1 18700561 321 -3.98 0.66 12 0.12 -431.00 2598.00 3155 20231108 -45.67 1624 20241115 5.54 2810 -39.00 20240102 1624 5.54 20241115 3015 -43.15 20231115 1624 5.54 20241115 0.05 N 221840 500 93 억 43867 N N 0 N 00 N
11 20241115 151016 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1710 -94 5 -5.21 35448841 20908 240.82 1804 1804 1624 2345 1263 1804 1695.47 0.23 0 -9 1842 1823 1789 1770 1736 1806 1753 94 541 500 1290 1 1 18700561 320 -3.97 0.66 12 0.11 -431.00 2598.00 3155 20231108 -45.80 1624 20241115 5.30 2810 -39.15 20240102 1624 5.30 20241115 3015 -43.28 20231115 1624 5.30 20241115 0.05 N 221840 500 93 억 43867 N N 0 N 00 N
12 20241115 141005 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1712 -92 5 -5.10 31453091 18570 213.89 1804 1804 1624 2345 1263 1804 1693.76 0.23 0 780 1842 1823 1789 1770 1736 1806 1753 94 541 500 1290 1 1 18700561 320 -3.97 0.66 12 0.10 -431.00 2598.00 3155 20231108 -45.74 1624 20241115 5.42 2810 -39.07 20240102 1624 5.42 20241115 3015 -43.22 20231115 1624 5.42 20241115 0.05 N 221840 500 93 억 43867 N N 0 N 00 N