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
460930/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
20241118,161226,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14600,400,2,2.82,8641410930,596960,70.10,14080,14760,14070,18460,9940,14200,14475.50,0.21,0,42547,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5165,42.69,2.44,12,1.69,342.00,5974.00,29200,20240126,-50.00,9580,20241031,52.40,29200,-50.00,20240126,9580,52.40,20241031,29200,-50.00,20240126,9580,52.40,20241031,1.19,N,460930,500,176 억,,73734,N,N,48,N,02,N
20241118,151242,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14450,250,2,1.76,8270496550,571490,67.11,14080,14760,14070,18460,9940,14200,14472.06,0.21,0,45809,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5112,42.25,2.42,12,1.62,342.00,5974.00,29200,20240126,-50.51,9580,20241031,50.84,29200,-50.51,20240126,9580,50.84,20241031,29200,-50.51,20240126,9580,50.84,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,141247,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14540,340,2,2.39,7648336840,528563,62.06,14080,14760,14070,18460,9940,14200,14470.32,0.21,0,48171,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5144,42.51,2.43,12,1.49,342.00,5974.00,29200,20240126,-50.21,9580,20241031,51.77,29200,-50.21,20240126,9580,51.77,20241031,29200,-50.21,20240126,9580,51.77,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,131232,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14430,230,2,1.62,6735125280,465975,54.72,14080,14710,14070,18460,9940,14200,14454.12,0.21,0,43144,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5105,42.19,2.42,12,1.32,342.00,5974.00,29200,20240126,-50.58,9580,20241031,50.63,29200,-50.58,20240126,9580,50.63,20241031,29200,-50.58,20240126,9580,50.63,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,121241,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14460,260,2,1.83,6000204440,415395,48.78,14080,14710,14070,18460,9940,14200,14444.88,0.21,0,35363,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5115,42.28,2.42,12,1.17,342.00,5974.00,29200,20240126,-50.48,9580,20241031,50.94,29200,-50.48,20240126,9580,50.94,20241031,29200,-50.48,20240126,9580,50.94,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,111240,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14590,390,2,2.75,5508889800,381513,44.80,14080,14710,14070,18460,9940,14200,14439.91,0.21,0,33921,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5161,42.66,2.44,12,1.08,342.00,5974.00,29200,20240126,-50.03,9580,20241031,52.30,29200,-50.03,20240126,9580,52.30,20241031,29200,-50.03,20240126,9580,52.30,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,101227,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14570,370,2,2.61,4425086860,306839,36.03,14080,14710,14070,18460,9940,14200,14421.90,0.21,0,26918,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5154,42.60,2.44,12,0.87,342.00,5974.00,29200,20240126,-50.10,9580,20241031,52.09,29200,-50.10,20240126,9580,52.09,20241031,29200,-50.10,20240126,9580,52.09,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241118,091225,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14580,380,2,2.68,2323066460,160406,18.84,14080,14710,14070,18460,9940,14200,14483.33,0.21,0,1928,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5158,42.63,2.44,12,0.45,342.00,5974.00,29200,20240126,-50.07,9580,20241031,52.19,29200,-50.07,20240126,9580,52.19,20241031,29200,-50.07,20240126,9580,52.19,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N
20241115,161318,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14200,-700,5,-4.70,11760847710,844641,63.72,13810,14370,13500,19370,10430,14900,13923.27,0.18,0,7611,15613,15256,14593,14236,13573,15435,14415,177,4470,500,0,10,1,35376871,5024,41.52,2.38,12,2.39,342.00,5974.00,29200,20240126,-51.37,9580,20241031,48.23,29200,-51.37,20240126,9580,48.23,20241031,29200,-51.37,20240126,9580,48.23,20241031,1.48,N,460930,500,176 억,,64706,N,N,62,N,02,N
20241115,151352,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14110,-790,5,-5.30,11461045910,823457,62.12,13810,14370,13500,19370,10430,14900,13918.10,0.18,0,7692,15613,15256,14593,14236,13573,15435,14415,177,4470,500,0,10,1,35376871,4992,41.26,2.36,12,2.33,342.00,5974.00,29200,20240126,-51.68,9580,20241031,47.29,29200,-51.68,20240126,9580,47.29,20241031,29200,-51.68,20240126,9580,47.29,20241031,1.48,N,460930,500,176 억,,64706,N,N,277,N,02,N
20241115,141335,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14210,-690,5,-4.63,10517873250,756633,57.08,13810,14370,13500,19370,10430,14900,13900.77,0.18,0,4281,15613,15256,14593,14236,13573,15435,14415,177,4470,500,0,10,1,35376871,5027,41.55,2.38,12,2.14,342.00,5974.00,29200,20240126,-51.34,9580,20241031,48.33,29200,-51.34,20240126,9580,48.33,20241031,29200,-51.34,20240126,9580,48.33,20241031,1.48,N,460930,500,176 억,,64706,N,N,277,N,02,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 161226 53 100.00 KOSDAQ 운송장비부품 N N N N N 14600 400 2 2.82 8641410930 596960 70.10 14080 14760 14070 18460 9940 14200 14475.50 0.21 0 42547 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5165 42.69 2.44 12 1.69 342.00 5974.00 29200 20240126 -50.00 9580 20241031 52.40 29200 -50.00 20240126 9580 52.40 20241031 29200 -50.00 20240126 9580 52.40 20241031 1.19 N 460930 500 176 억 73734 N N 48 N 02 N
3 20241118 151242 53 100.00 KOSDAQ 운송장비부품 N N N N N 14450 250 2 1.76 8270496550 571490 67.11 14080 14760 14070 18460 9940 14200 14472.06 0.21 0 45809 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5112 42.25 2.42 12 1.62 342.00 5974.00 29200 20240126 -50.51 9580 20241031 50.84 29200 -50.51 20240126 9580 50.84 20241031 29200 -50.51 20240126 9580 50.84 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
4 20241118 141247 53 100.00 KOSDAQ 운송장비부품 N N N N N 14540 340 2 2.39 7648336840 528563 62.06 14080 14760 14070 18460 9940 14200 14470.32 0.21 0 48171 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5144 42.51 2.43 12 1.49 342.00 5974.00 29200 20240126 -50.21 9580 20241031 51.77 29200 -50.21 20240126 9580 51.77 20241031 29200 -50.21 20240126 9580 51.77 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
5 20241118 131232 53 100.00 KOSDAQ 운송장비부품 N N N N N 14430 230 2 1.62 6735125280 465975 54.72 14080 14710 14070 18460 9940 14200 14454.12 0.21 0 43144 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5105 42.19 2.42 12 1.32 342.00 5974.00 29200 20240126 -50.58 9580 20241031 50.63 29200 -50.58 20240126 9580 50.63 20241031 29200 -50.58 20240126 9580 50.63 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
6 20241118 121241 53 100.00 KOSDAQ 운송장비부품 N N N N N 14460 260 2 1.83 6000204440 415395 48.78 14080 14710 14070 18460 9940 14200 14444.88 0.21 0 35363 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5115 42.28 2.42 12 1.17 342.00 5974.00 29200 20240126 -50.48 9580 20241031 50.94 29200 -50.48 20240126 9580 50.94 20241031 29200 -50.48 20240126 9580 50.94 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
7 20241118 111240 53 100.00 KOSDAQ 운송장비부품 N N N N N 14590 390 2 2.75 5508889800 381513 44.80 14080 14710 14070 18460 9940 14200 14439.91 0.21 0 33921 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5161 42.66 2.44 12 1.08 342.00 5974.00 29200 20240126 -50.03 9580 20241031 52.30 29200 -50.03 20240126 9580 52.30 20241031 29200 -50.03 20240126 9580 52.30 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
8 20241118 101227 53 100.00 KOSDAQ 운송장비부품 N N N N N 14570 370 2 2.61 4425086860 306839 36.03 14080 14710 14070 18460 9940 14200 14421.90 0.21 0 26918 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5154 42.60 2.44 12 0.87 342.00 5974.00 29200 20240126 -50.10 9580 20241031 52.09 29200 -50.10 20240126 9580 52.09 20241031 29200 -50.10 20240126 9580 52.09 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
9 20241118 091225 53 100.00 KOSDAQ 운송장비부품 N N N N N 14580 380 2 2.68 2323066460 160406 18.84 14080 14710 14070 18460 9940 14200 14483.33 0.21 0 1928 14893 14546 14023 13676 13153 14720 13850 177 4260 500 0 10 1 35376871 5158 42.63 2.44 12 0.45 342.00 5974.00 29200 20240126 -50.07 9580 20241031 52.19 29200 -50.07 20240126 9580 52.19 20241031 29200 -50.07 20240126 9580 52.19 20241031 1.19 N 460930 500 176 억 73734 N N 62 N 02 N
10 20241115 161318 53 100.00 KOSDAQ 운송장비부품 N N N N N 14200 -700 5 -4.70 11760847710 844641 63.72 13810 14370 13500 19370 10430 14900 13923.27 0.18 0 7611 15613 15256 14593 14236 13573 15435 14415 177 4470 500 0 10 1 35376871 5024 41.52 2.38 12 2.39 342.00 5974.00 29200 20240126 -51.37 9580 20241031 48.23 29200 -51.37 20240126 9580 48.23 20241031 29200 -51.37 20240126 9580 48.23 20241031 1.48 N 460930 500 176 억 64706 N N 62 N 02 N
11 20241115 151352 53 100.00 KOSDAQ 운송장비부품 N N N N N 14110 -790 5 -5.30 11461045910 823457 62.12 13810 14370 13500 19370 10430 14900 13918.10 0.18 0 7692 15613 15256 14593 14236 13573 15435 14415 177 4470 500 0 10 1 35376871 4992 41.26 2.36 12 2.33 342.00 5974.00 29200 20240126 -51.68 9580 20241031 47.29 29200 -51.68 20240126 9580 47.29 20241031 29200 -51.68 20240126 9580 47.29 20241031 1.48 N 460930 500 176 억 64706 N N 277 N 02 N
12 20241115 141335 53 100.00 KOSDAQ 운송장비부품 N N N N N 14210 -690 5 -4.63 10517873250 756633 57.08 13810 14370 13500 19370 10430 14900 13900.77 0.18 0 4281 15613 15256 14593 14236 13573 15435 14415 177 4470 500 0 10 1 35376871 5027 41.55 2.38 12 2.14 342.00 5974.00 29200 20240126 -51.34 9580 20241031 48.33 29200 -51.34 20240126 9580 48.33 20241031 29200 -51.34 20240126 9580 48.33 20241031 1.48 N 460930 500 176 억 64706 N N 277 N 02 N