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
437730/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
20241118,161159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,470,2,6.60,5222961310,696076,101.25,7070,7770,6720,9250,4990,7120,7503.17,1.44,0,54569,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2407,20.57,4.00,12,2.20,369.00,1897.00,23150,20240321,-67.21,5987,20240805,26.77,23150,-67.21,20240321,5987,26.77,20240805,69400,-89.06,20240321,6520,16.41,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,151215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7550,430,2,6.04,5081027220,677320,98.52,7070,7770,6720,9250,4990,7120,7501.66,1.44,0,52228,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2394,20.46,3.98,12,2.14,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,6520,15.80,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,141219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7370,250,2,3.51,4731791130,630500,91.71,7070,7770,6720,9250,4990,7120,7504.82,1.44,0,61466,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2337,19.97,3.89,12,1.99,369.00,1897.00,23150,20240321,-68.16,5987,20240805,23.10,23150,-68.16,20240321,5987,23.10,20240805,69400,-89.38,20240321,6520,13.04,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,131207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,200,2,2.81,4589568110,611128,88.90,7070,7770,6720,9250,4990,7120,7509.99,1.44,0,58815,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2321,19.84,3.86,12,1.93,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,121215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7490,370,2,5.20,4301743580,572311,83.25,7070,7770,6720,9250,4990,7120,7516.44,1.44,0,57183,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2375,20.30,3.95,12,1.80,369.00,1897.00,23150,20240321,-67.65,5987,20240805,25.10,23150,-67.65,20240321,5987,25.10,20240805,69400,-89.21,20240321,6520,14.88,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,111213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7600,480,2,6.74,3959573530,526985,76.66,7070,7770,6720,9250,4990,7120,7513.64,1.44,0,55910,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2410,20.60,4.01,12,1.66,369.00,1897.00,23150,20240321,-67.17,5987,20240805,26.94,23150,-67.17,20240321,5987,26.94,20240805,69400,-89.05,20240321,6520,16.56,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,101201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7680,560,2,7.87,3386452740,451722,65.71,7070,7770,6720,9250,4990,7120,7496.76,1.44,0,49852,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2435,20.81,4.05,12,1.42,369.00,1897.00,23150,20240321,-66.83,5987,20240805,28.28,23150,-66.83,20240321,5987,28.28,20240805,69400,-88.93,20240321,6520,17.79,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,091200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7350,230,2,3.23,433195970,61664,8.97,7070,7350,6720,9250,4990,7120,7025.10,1.44,0,11205,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2331,19.92,3.87,12,0.19,369.00,1897.00,23150,20240321,-68.25,5987,20240805,22.77,23150,-68.25,20240321,5987,22.77,20240805,69400,-89.41,20240321,6520,12.73,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241115,161251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7120,160,2,2.30,4776260640,677419,152.33,6800,7440,6520,9040,4880,6960,7050.67,1.48,0,-9285,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2258,19.30,3.75,12,2.14,369.00,1897.00,23150,20240321,-69.24,5987,20240805,18.92,23150,-69.24,20240321,5987,18.92,20240805,69400,-89.74,20240321,6520,9.20,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,151322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7190,230,2,3.30,4624620520,656152,147.55,6800,7440,6520,9040,4880,6960,7048.13,1.48,0,-15255,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2280,19.49,3.79,12,2.07,369.00,1897.00,23150,20240321,-68.94,5987,20240805,20.09,23150,-68.94,20240321,5987,20.09,20240805,69400,-89.64,20240321,6520,10.28,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,141306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7170,210,2,3.02,4333380730,615647,138.44,6800,7440,6520,9040,4880,6960,7038.78,1.48,0,-25888,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2273,19.43,3.78,12,1.94,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.31,N,437730,500,158 억,,468029,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 161159 57 100.00 KOSDAQ 운송장비부품 N N N N N 7590 470 2 6.60 5222961310 696076 101.25 7070 7770 6720 9250 4990 7120 7503.17 1.44 0 54569 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2407 20.57 4.00 12 2.20 369.00 1897.00 23150 20240321 -67.21 5987 20240805 26.77 23150 -67.21 20240321 5987 26.77 20240805 69400 -89.06 20240321 6520 16.41 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
3 20241118 151215 57 100.00 KOSDAQ 운송장비부품 N N N N N 7550 430 2 6.04 5081027220 677320 98.52 7070 7770 6720 9250 4990 7120 7501.66 1.44 0 52228 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2394 20.46 3.98 12 2.14 369.00 1897.00 23150 20240321 -67.39 5987 20240805 26.11 23150 -67.39 20240321 5987 26.11 20240805 69400 -89.12 20240321 6520 15.80 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
4 20241118 141219 57 100.00 KOSDAQ 운송장비부품 N N N N N 7370 250 2 3.51 4731791130 630500 91.71 7070 7770 6720 9250 4990 7120 7504.82 1.44 0 61466 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2337 19.97 3.89 12 1.99 369.00 1897.00 23150 20240321 -68.16 5987 20240805 23.10 23150 -68.16 20240321 5987 23.10 20240805 69400 -89.38 20240321 6520 13.04 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
5 20241118 131207 57 100.00 KOSDAQ 운송장비부품 N N N N N 7320 200 2 2.81 4589568110 611128 88.90 7070 7770 6720 9250 4990 7120 7509.99 1.44 0 58815 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2321 19.84 3.86 12 1.93 369.00 1897.00 23150 20240321 -68.38 5987 20240805 22.26 23150 -68.38 20240321 5987 22.26 20240805 69400 -89.45 20240321 6520 12.27 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
6 20241118 121215 57 100.00 KOSDAQ 운송장비부품 N N N N N 7490 370 2 5.20 4301743580 572311 83.25 7070 7770 6720 9250 4990 7120 7516.44 1.44 0 57183 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2375 20.30 3.95 12 1.80 369.00 1897.00 23150 20240321 -67.65 5987 20240805 25.10 23150 -67.65 20240321 5987 25.10 20240805 69400 -89.21 20240321 6520 14.88 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
7 20241118 111213 57 100.00 KOSDAQ 운송장비부품 N N N N N 7600 480 2 6.74 3959573530 526985 76.66 7070 7770 6720 9250 4990 7120 7513.64 1.44 0 55910 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2410 20.60 4.01 12 1.66 369.00 1897.00 23150 20240321 -67.17 5987 20240805 26.94 23150 -67.17 20240321 5987 26.94 20240805 69400 -89.05 20240321 6520 16.56 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
8 20241118 101201 57 100.00 KOSDAQ 운송장비부품 N N N N N 7680 560 2 7.87 3386452740 451722 65.71 7070 7770 6720 9250 4990 7120 7496.76 1.44 0 49852 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2435 20.81 4.05 12 1.42 369.00 1897.00 23150 20240321 -66.83 5987 20240805 28.28 23150 -66.83 20240321 5987 28.28 20240805 69400 -88.93 20240321 6520 17.79 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
9 20241118 091200 57 100.00 KOSDAQ 운송장비부품 N N N N N 7350 230 2 3.23 433195970 61664 8.97 7070 7350 6720 9250 4990 7120 7025.10 1.44 0 11205 7946 7532 7026 6612 6106 7740 6820 159 2130 500 4550 10 1 31707567 2331 19.92 3.87 12 0.19 369.00 1897.00 23150 20240321 -68.25 5987 20240805 22.77 23150 -68.25 20240321 5987 22.77 20240805 69400 -89.41 20240321 6520 12.73 20241115 0.50 N 437730 500 158 억 457349 N N 0 N 00 N
10 20241115 161251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7120 160 2 2.30 4776260640 677419 152.33 6800 7440 6520 9040 4880 6960 7050.67 1.48 0 -9285 7820 7390 7170 6740 6520 7280 6630 159 2080 500 4450 10 1 31707567 2258 19.30 3.75 12 2.14 369.00 1897.00 23150 20240321 -69.24 5987 20240805 18.92 23150 -69.24 20240321 5987 18.92 20240805 69400 -89.74 20240321 6520 9.20 20241115 0.31 N 437730 500 158 억 468029 N N 0 N 00 N
11 20241115 151322 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7190 230 2 3.30 4624620520 656152 147.55 6800 7440 6520 9040 4880 6960 7048.13 1.48 0 -15255 7820 7390 7170 6740 6520 7280 6630 159 2080 500 4450 10 1 31707567 2280 19.49 3.79 12 2.07 369.00 1897.00 23150 20240321 -68.94 5987 20240805 20.09 23150 -68.94 20240321 5987 20.09 20240805 69400 -89.64 20240321 6520 10.28 20241115 0.31 N 437730 500 158 억 468029 N N 0 N 00 N
12 20241115 141306 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7170 210 2 3.02 4333380730 615647 138.44 6800 7440 6520 9040 4880 6960 7038.78 1.48 0 -25888 7820 7390 7170 6740 6520 7280 6630 159 2080 500 4450 10 1 31707567 2273 19.43 3.78 12 1.94 369.00 1897.00 23150 20240321 -69.03 5987 20240805 19.76 23150 -69.03 20240321 5987 19.76 20240805 69400 -89.67 20240321 6520 9.97 20241115 0.31 N 437730 500 158 억 468029 N N 0 N 00 N