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
333430/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
20241118,161054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,50,2,1.24,3207990415,794237,15.26,4030,4105,3980,5230,2825,4030,4038.95,0.12,0,-4597,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1254,32.64,3.30,12,2.58,125.00,1237.00,4755,20241115,-14.20,2625,20231227,55.43,4755,-14.20,20241115,2670,52.81,20240226,4755,-14.20,20241115,2625,55.43,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,50,2,1.24,2790449575,691822,13.30,4030,4105,3980,5230,2825,4030,4033.48,0.12,0,6623,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1254,32.64,3.30,12,2.25,125.00,1237.00,4755,20241115,-14.20,2625,20231227,55.43,4755,-14.20,20241115,2670,52.81,20240226,4755,-14.20,20241115,2625,55.43,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,141110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,5,2,0.12,2283626150,566549,10.89,4030,4105,3980,5230,2825,4030,4030.77,0.12,0,-4753,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1240,32.28,3.26,12,1.84,125.00,1237.00,4755,20241115,-15.14,2625,20231227,53.71,4755,-15.14,20241115,2670,51.12,20240226,4755,-15.14,20241115,2625,53.71,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,131102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-15,5,-0.37,2025752725,502301,9.65,4030,4105,3980,5230,2825,4030,4032.95,0.12,0,2159,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1234,32.12,3.25,12,1.63,125.00,1237.00,4755,20241115,-15.56,2625,20231227,52.95,4755,-15.56,20241115,2670,50.37,20240226,4755,-15.56,20241115,2625,52.95,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,121108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,0,3,0.00,1737130585,430829,8.28,4030,4105,3980,5230,2825,4030,4032.07,0.12,0,17604,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1238,32.24,3.26,12,1.40,125.00,1237.00,4755,20241115,-15.25,2625,20231227,53.52,4755,-15.25,20241115,2670,50.94,20240226,4755,-15.25,20241115,2625,53.52,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,111108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4050,20,2,0.50,1528261385,379082,7.29,4030,4105,3980,5230,2825,4030,4031.48,0.12,0,21582,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1244,32.40,3.27,12,1.23,125.00,1237.00,4755,20241115,-14.83,2625,20231227,54.29,4755,-14.83,20241115,2670,51.69,20240226,4755,-14.83,20241115,2625,54.29,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,101055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,0,3,0.00,1116217055,276563,5.31,4030,4105,3985,5230,2825,4030,4036.03,0.12,0,27450,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1238,32.24,3.26,12,0.90,125.00,1237.00,4755,20241115,-15.25,2625,20231227,53.52,4755,-15.25,20241115,2670,50.94,20240226,4755,-15.25,20241115,2625,53.52,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241118,091055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,5,2,0.12,595414725,146932,2.82,4030,4105,4000,5230,2825,4030,4052.33,0.12,0,13761,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1240,32.28,3.26,12,0.48,125.00,1237.00,4755,20241115,-15.14,2625,20231227,53.71,4755,-15.14,20241115,2670,51.12,20240226,4755,-15.14,20241115,2625,53.71,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N
20241115,161142,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4030,-200,5,-4.73,22554679045,5158301,88.82,4405,4755,3965,5490,2965,4230,4373.65,0.13,0,-4088,4556,4392,4201,4037,3846,4475,4120,31,1260,100,3040,5,1,30726747,1238,32.24,3.26,12,16.79,125.00,1237.00,4755,20241115,-15.25,2625,20231227,53.52,4755,-15.25,20241115,2670,50.94,20240226,4755,-15.25,20241115,2625,53.52,20231227,1.74,N,333430,100,30 억,,41045,N,N,0,N,00,N
20241115,151211,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4025,-205,5,-4.85,22057947960,5034603,86.69,4405,4755,3965,5490,2965,4230,4381.27,0.13,0,-11685,4556,4392,4201,4037,3846,4475,4120,31,1260,100,3040,5,1,30726747,1237,32.20,3.25,12,16.39,125.00,1237.00,4755,20241115,-15.35,2625,20231227,53.33,4755,-15.35,20241115,2670,50.75,20240226,4755,-15.35,20241115,2625,53.33,20231227,1.74,N,333430,100,30 억,,41045,N,N,0,N,00,N
20241115,141156,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,4035,-195,5,-4.61,21571513455,4913743,84.61,4405,4755,3965,5490,2965,4230,4390.04,0.13,0,-13332,4556,4392,4201,4037,3846,4475,4120,31,1260,100,3040,5,1,30726747,1240,32.28,3.26,12,15.99,125.00,1237.00,4755,20241115,-15.14,2625,20231227,53.71,4755,-15.14,20241115,2670,51.12,20240226,4755,-15.14,20241115,2625,53.71,20231227,1.74,N,333430,100,30 억,,41045,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 161054 57 100.00 KOSDAQ 운송장비부품 N N N N N 4080 50 2 1.24 3207990415 794237 15.26 4030 4105 3980 5230 2825 4030 4038.95 0.12 0 -4597 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1254 32.64 3.30 12 2.58 125.00 1237.00 4755 20241115 -14.20 2625 20231227 55.43 4755 -14.20 20241115 2670 52.81 20240226 4755 -14.20 20241115 2625 55.43 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
3 20241118 151108 57 100.00 KOSDAQ 운송장비부품 N N N N N 4080 50 2 1.24 2790449575 691822 13.30 4030 4105 3980 5230 2825 4030 4033.48 0.12 0 6623 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1254 32.64 3.30 12 2.25 125.00 1237.00 4755 20241115 -14.20 2625 20231227 55.43 4755 -14.20 20241115 2670 52.81 20240226 4755 -14.20 20241115 2625 55.43 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
4 20241118 141110 57 100.00 KOSDAQ 운송장비부품 N N N N N 4035 5 2 0.12 2283626150 566549 10.89 4030 4105 3980 5230 2825 4030 4030.77 0.12 0 -4753 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1240 32.28 3.26 12 1.84 125.00 1237.00 4755 20241115 -15.14 2625 20231227 53.71 4755 -15.14 20241115 2670 51.12 20240226 4755 -15.14 20241115 2625 53.71 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
5 20241118 131102 57 100.00 KOSDAQ 운송장비부품 N N N N N 4015 -15 5 -0.37 2025752725 502301 9.65 4030 4105 3980 5230 2825 4030 4032.95 0.12 0 2159 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1234 32.12 3.25 12 1.63 125.00 1237.00 4755 20241115 -15.56 2625 20231227 52.95 4755 -15.56 20241115 2670 50.37 20240226 4755 -15.56 20241115 2625 52.95 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
6 20241118 121108 57 100.00 KOSDAQ 운송장비부품 N N N N N 4030 0 3 0.00 1737130585 430829 8.28 4030 4105 3980 5230 2825 4030 4032.07 0.12 0 17604 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1238 32.24 3.26 12 1.40 125.00 1237.00 4755 20241115 -15.25 2625 20231227 53.52 4755 -15.25 20241115 2670 50.94 20240226 4755 -15.25 20241115 2625 53.52 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
7 20241118 111108 57 100.00 KOSDAQ 운송장비부품 N N N N N 4050 20 2 0.50 1528261385 379082 7.29 4030 4105 3980 5230 2825 4030 4031.48 0.12 0 21582 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1244 32.40 3.27 12 1.23 125.00 1237.00 4755 20241115 -14.83 2625 20231227 54.29 4755 -14.83 20241115 2670 51.69 20240226 4755 -14.83 20241115 2625 54.29 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
8 20241118 101055 57 100.00 KOSDAQ 운송장비부품 N N N N N 4030 0 3 0.00 1116217055 276563 5.31 4030 4105 3985 5230 2825 4030 4036.03 0.12 0 27450 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1238 32.24 3.26 12 0.90 125.00 1237.00 4755 20241115 -15.25 2625 20231227 53.52 4755 -15.25 20241115 2670 50.94 20240226 4755 -15.25 20241115 2625 53.52 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
9 20241118 091055 57 100.00 KOSDAQ 운송장비부품 N N N N N 4035 5 2 0.12 595414725 146932 2.82 4030 4105 4000 5230 2825 4030 4052.33 0.12 0 13761 5040 4535 4250 3745 3460 4392 3602 31 1200 100 2900 5 1 30726747 1240 32.28 3.26 12 0.48 125.00 1237.00 4755 20241115 -15.14 2625 20231227 53.71 4755 -15.14 20241115 2670 51.12 20240226 4755 -15.14 20241115 2625 53.71 20231227 2.01 N 333430 100 30 억 36721 N N 0 N 00 N
10 20241115 161142 57 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4030 -200 5 -4.73 22554679045 5158301 88.82 4405 4755 3965 5490 2965 4230 4373.65 0.13 0 -4088 4556 4392 4201 4037 3846 4475 4120 31 1260 100 3040 5 1 30726747 1238 32.24 3.26 12 16.79 125.00 1237.00 4755 20241115 -15.25 2625 20231227 53.52 4755 -15.25 20241115 2670 50.94 20240226 4755 -15.25 20241115 2625 53.52 20231227 1.74 N 333430 100 30 억 41045 N N 0 N 00 N
11 20241115 151211 57 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4025 -205 5 -4.85 22057947960 5034603 86.69 4405 4755 3965 5490 2965 4230 4381.27 0.13 0 -11685 4556 4392 4201 4037 3846 4475 4120 31 1260 100 3040 5 1 30726747 1237 32.20 3.25 12 16.39 125.00 1237.00 4755 20241115 -15.35 2625 20231227 53.33 4755 -15.35 20241115 2670 50.75 20240226 4755 -15.35 20241115 2625 53.33 20231227 1.74 N 333430 100 30 억 41045 N N 0 N 00 N
12 20241115 141156 57 100.00 KOSDAQ 신고가 운송장비부품 N N N N N 4035 -195 5 -4.61 21571513455 4913743 84.61 4405 4755 3965 5490 2965 4230 4390.04 0.13 0 -13332 4556 4392 4201 4037 3846 4475 4120 31 1260 100 3040 5 1 30726747 1240 32.28 3.26 12 15.99 125.00 1237.00 4755 20241115 -15.14 2625 20231227 53.71 4755 -15.14 20241115 2670 51.12 20240226 4755 -15.14 20241115 2625 53.71 20231227 1.74 N 333430 100 30 억 41045 N N 0 N 00 N