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
474170/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
20241118,161235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11660,360,2,3.19,62350909810,5042954,288.47,11670,12800,11580,14690,7910,11300,12365.94,0.42,0,74958,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2000,-27.50,5.32,12,29.40,-424.00,2190.00,19180,20241021,-39.21,7590,20241031,53.62,19180,-39.21,20241021,7590,53.62,20241031,19180,-39.21,20241021,7590,53.62,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,151251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11800,500,2,4.42,60881269650,4917239,281.28,11670,12800,11580,14690,7910,11300,12382.58,0.42,0,71046,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2024,-27.83,5.39,12,28.66,-424.00,2190.00,19180,20241021,-38.48,7590,20241031,55.47,19180,-38.48,20241021,7590,55.47,20241031,19180,-38.48,20241021,7590,55.47,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,141256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12140,840,2,7.43,55499543900,4471014,255.75,11670,12800,11580,14690,7910,11300,12414.76,0.42,0,60695,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2083,-28.63,5.54,12,26.06,-424.00,2190.00,19180,20241021,-36.70,7590,20241031,59.95,19180,-36.70,20241021,7590,59.95,20241031,19180,-36.70,20241021,7590,59.95,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,131240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12030,730,2,6.46,53478739140,4304075,246.20,11670,12800,11580,14690,7910,11300,12426.79,0.42,0,63445,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2064,-28.37,5.49,12,25.09,-424.00,2190.00,19180,20241021,-37.28,7590,20241031,58.50,19180,-37.28,20241021,7590,58.50,20241031,19180,-37.28,20241021,7590,58.50,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,121250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,780,2,6.90,47403694530,3800635,217.40,11670,12800,11580,14690,7910,11300,12474.52,0.42,0,82006,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2072,-28.49,5.52,12,22.16,-424.00,2190.00,19180,20241021,-37.02,7590,20241031,59.16,19180,-37.02,20241021,7590,59.16,20241031,19180,-37.02,20241021,7590,59.16,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,111249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12580,1280,2,11.33,43138167200,3452822,197.51,11670,12800,11580,14690,7910,11300,12495.78,0.42,0,114671,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2158,-29.67,5.74,12,20.13,-424.00,2190.00,19180,20241021,-34.41,7590,20241031,65.74,19180,-34.41,20241021,7590,65.74,20241031,19180,-34.41,20241021,7590,65.74,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,101237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12640,1340,2,11.86,36767189830,2943371,168.37,11670,12800,11580,14690,7910,11300,12494.08,0.42,0,93495,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2168,-29.81,5.77,12,17.16,-424.00,2190.00,19180,20241021,-34.10,7590,20241031,66.53,19180,-34.10,20241021,7590,66.53,20241031,19180,-34.10,20241021,7590,66.53,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241118,091234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12600,1300,2,11.50,12161555650,981802,56.16,11670,12800,11580,14690,7910,11300,12393.99,0.42,0,15821,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2161,-29.72,5.75,12,5.72,-424.00,2190.00,19180,20241021,-34.31,7590,20241031,66.01,19180,-34.31,20241021,7590,66.01,20241031,19180,-34.31,20241021,7590,66.01,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N
20241115,161328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11300,-870,5,-7.15,19668779710,1692532,15.04,11750,12230,11120,15820,8520,12170,11620.50,0.71,0,-56270,14870,13520,12220,10870,9570,14195,11545,86,3650,500,8510,10,1,17154696,1938,-26.65,5.16,12,9.87,-424.00,2190.00,19180,20241021,-41.08,7590,20241031,48.88,19180,-41.08,20241021,7590,48.88,20241031,19180,-41.08,20241021,7590,48.88,20241031,0.00,N,474170,500,85 억,,122061,N,N,0,N,00,N
20241115,151402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11380,-790,5,-6.49,19066162400,1639344,14.57,11750,12230,11120,15820,8520,12170,11629.47,0.71,0,-54595,14870,13520,12220,10870,9570,14195,11545,86,3650,500,8510,10,1,17154696,1952,-26.84,5.20,12,9.56,-424.00,2190.00,19180,20241021,-40.67,7590,20241031,49.93,19180,-40.67,20241021,7590,49.93,20241031,19180,-40.67,20241021,7590,49.93,20241031,0.00,N,474170,500,85 억,,122061,N,N,0,N,00,N
20241115,141345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11460,-710,5,-5.83,17728861160,1521917,13.52,11750,12230,11120,15820,8520,12170,11648.10,0.71,0,-41394,14870,13520,12220,10870,9570,14195,11545,86,3650,500,8510,10,1,17154696,1966,-27.03,5.23,12,8.87,-424.00,2190.00,19180,20241021,-40.25,7590,20241031,50.99,19180,-40.25,20241021,7590,50.99,20241031,19180,-40.25,20241021,7590,50.99,20241031,0.00,N,474170,500,85 억,,122061,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 161235 57 100.00 KOSDAQ 운송장비부품 N N N N N 11660 360 2 3.19 62350909810 5042954 288.47 11670 12800 11580 14690 7910 11300 12365.94 0.42 0 74958 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2000 -27.50 5.32 12 29.40 -424.00 2190.00 19180 20241021 -39.21 7590 20241031 53.62 19180 -39.21 20241021 7590 53.62 20241031 19180 -39.21 20241021 7590 53.62 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
3 20241118 151251 57 100.00 KOSDAQ 운송장비부품 N N N N N 11800 500 2 4.42 60881269650 4917239 281.28 11670 12800 11580 14690 7910 11300 12382.58 0.42 0 71046 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2024 -27.83 5.39 12 28.66 -424.00 2190.00 19180 20241021 -38.48 7590 20241031 55.47 19180 -38.48 20241021 7590 55.47 20241031 19180 -38.48 20241021 7590 55.47 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
4 20241118 141256 57 100.00 KOSDAQ 운송장비부품 N N N N N 12140 840 2 7.43 55499543900 4471014 255.75 11670 12800 11580 14690 7910 11300 12414.76 0.42 0 60695 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2083 -28.63 5.54 12 26.06 -424.00 2190.00 19180 20241021 -36.70 7590 20241031 59.95 19180 -36.70 20241021 7590 59.95 20241031 19180 -36.70 20241021 7590 59.95 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
5 20241118 131240 57 100.00 KOSDAQ 운송장비부품 N N N N N 12030 730 2 6.46 53478739140 4304075 246.20 11670 12800 11580 14690 7910 11300 12426.79 0.42 0 63445 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2064 -28.37 5.49 12 25.09 -424.00 2190.00 19180 20241021 -37.28 7590 20241031 58.50 19180 -37.28 20241021 7590 58.50 20241031 19180 -37.28 20241021 7590 58.50 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
6 20241118 121250 57 100.00 KOSDAQ 운송장비부품 N N N N N 12080 780 2 6.90 47403694530 3800635 217.40 11670 12800 11580 14690 7910 11300 12474.52 0.42 0 82006 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2072 -28.49 5.52 12 22.16 -424.00 2190.00 19180 20241021 -37.02 7590 20241031 59.16 19180 -37.02 20241021 7590 59.16 20241031 19180 -37.02 20241021 7590 59.16 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
7 20241118 111249 57 100.00 KOSDAQ 운송장비부품 N N N N N 12580 1280 2 11.33 43138167200 3452822 197.51 11670 12800 11580 14690 7910 11300 12495.78 0.42 0 114671 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2158 -29.67 5.74 12 20.13 -424.00 2190.00 19180 20241021 -34.41 7590 20241031 65.74 19180 -34.41 20241021 7590 65.74 20241031 19180 -34.41 20241021 7590 65.74 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
8 20241118 101237 57 100.00 KOSDAQ 운송장비부품 N N N N N 12640 1340 2 11.86 36767189830 2943371 168.37 11670 12800 11580 14690 7910 11300 12494.08 0.42 0 93495 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2168 -29.81 5.77 12 17.16 -424.00 2190.00 19180 20241021 -34.10 7590 20241031 66.53 19180 -34.10 20241021 7590 66.53 20241031 19180 -34.10 20241021 7590 66.53 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
9 20241118 091234 57 100.00 KOSDAQ 운송장비부품 N N N N N 12600 1300 2 11.50 12161555650 981802 56.16 11670 12800 11580 14690 7910 11300 12393.99 0.42 0 15821 12660 11980 11550 10870 10440 11765 10655 86 3390 500 7910 10 1 17154696 2161 -29.72 5.75 12 5.72 -424.00 2190.00 19180 20241021 -34.31 7590 20241031 66.01 19180 -34.31 20241021 7590 66.01 20241031 19180 -34.31 20241021 7590 66.01 20241031 0.00 N 474170 500 85 억 71645 N N 0 N 00 N
10 20241115 161328 57 100.00 KOSDAQ 운송장비부품 N N N N N 11300 -870 5 -7.15 19668779710 1692532 15.04 11750 12230 11120 15820 8520 12170 11620.50 0.71 0 -56270 14870 13520 12220 10870 9570 14195 11545 86 3650 500 8510 10 1 17154696 1938 -26.65 5.16 12 9.87 -424.00 2190.00 19180 20241021 -41.08 7590 20241031 48.88 19180 -41.08 20241021 7590 48.88 20241031 19180 -41.08 20241021 7590 48.88 20241031 0.00 N 474170 500 85 억 122061 N N 0 N 00 N
11 20241115 151402 57 100.00 KOSDAQ 운송장비부품 N N N N N 11380 -790 5 -6.49 19066162400 1639344 14.57 11750 12230 11120 15820 8520 12170 11629.47 0.71 0 -54595 14870 13520 12220 10870 9570 14195 11545 86 3650 500 8510 10 1 17154696 1952 -26.84 5.20 12 9.56 -424.00 2190.00 19180 20241021 -40.67 7590 20241031 49.93 19180 -40.67 20241021 7590 49.93 20241031 19180 -40.67 20241021 7590 49.93 20241031 0.00 N 474170 500 85 억 122061 N N 0 N 00 N
12 20241115 141345 57 100.00 KOSDAQ 운송장비부품 N N N N N 11460 -710 5 -5.83 17728861160 1521917 13.52 11750 12230 11120 15820 8520 12170 11648.10 0.71 0 -41394 14870 13520 12220 10870 9570 14195 11545 86 3650 500 8510 10 1 17154696 1966 -27.03 5.23 12 8.87 -424.00 2190.00 19180 20241021 -40.25 7590 20241031 50.99 19180 -40.25 20241021 7590 50.99 20241031 19180 -40.25 20241021 7590 50.99 20241031 0.00 N 474170 500 85 억 122061 N N 0 N 00 N