ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013720/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
20241121,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,950,6,2,0.64,147791472,153693,217.60,962,998,943,1227,661,944,961.60,0.33,0,14136,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,424,-2.40,0.87,12,0.34,-396.00,1094.00,2360,20240104,-59.75,899,20241115,5.67,2360,-59.75,20240104,899,5.67,20241115,2360,-59.75,20240104,899,5.67,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,955,11,2,1.17,140267714,145795,206.42,962,998,943,1227,661,944,962.09,0.33,0,15115,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,426,-2.41,0.87,12,0.33,-396.00,1094.00,2360,20240104,-59.53,899,20241115,6.23,2360,-59.53,20240104,899,6.23,20241115,2360,-59.53,20240104,899,6.23,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,140309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,961,17,2,1.80,97615341,100986,142.98,962,998,943,1227,661,944,966.62,0.33,0,4521,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,429,-2.43,0.88,12,0.23,-396.00,1094.00,2360,20240104,-59.28,899,20241115,6.90,2360,-59.28,20240104,899,6.90,20241115,2360,-59.28,20240104,899,6.90,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,963,19,2,2.01,92856687,96001,135.92,962,998,943,1227,661,944,967.25,0.33,0,4833,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,430,-2.43,0.88,12,0.22,-396.00,1094.00,2360,20240104,-59.19,899,20241115,7.12,2360,-59.19,20240104,899,7.12,20241115,2360,-59.19,20240104,899,7.12,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,120307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,967,23,2,2.44,91572502,94665,134.03,962,998,943,1227,661,944,967.33,0.33,0,4511,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,432,-2.44,0.88,12,0.21,-396.00,1094.00,2360,20240104,-59.03,899,20241115,7.56,2360,-59.03,20240104,899,7.56,20241115,2360,-59.03,20240104,899,7.56,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,110307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,950,6,2,0.64,78471085,80917,114.56,962,998,943,1227,661,944,969.77,0.33,0,3617,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,424,-2.40,0.87,12,0.18,-396.00,1094.00,2360,20240104,-59.75,899,20241115,5.67,2360,-59.75,20240104,899,5.67,20241115,2360,-59.75,20240104,899,5.67,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,100308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,2,2,0.21,71163319,73194,103.63,962,998,946,1227,661,944,972.26,0.33,0,2623,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,422,-2.39,0.86,12,0.16,-396.00,1094.00,2360,20240104,-59.92,899,20241115,5.23,2360,-59.92,20240104,899,5.23,20241115,2360,-59.92,20240104,899,5.23,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241121,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,958,14,2,1.48,5347985,5571,7.89,962,962,958,1227,661,944,959.97,0.33,0,2553,982,963,947,928,912,955,920,446,283,1000,660,1,1,44628136,428,-2.42,0.88,12,0.01,-396.00,1094.00,2360,20240104,-59.41,899,20241115,6.56,2360,-59.41,20240104,899,6.56,20241115,2360,-59.41,20240104,899,6.56,20241115,1.13,N,013720,1000,446 억,,148169,N,N,0,N,00,N
20241120,160305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,944,-11,5,-1.15,66584309,70630,88.21,965,966,931,1241,669,955,942.72,0.35,0,-5832,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,421,-2.38,0.86,12,0.16,-396.00,1094.00,2360,20240104,-60.00,899,20241115,5.01,2360,-60.00,20240104,899,5.01,20241115,2360,-60.00,20240104,899,5.01,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N
20241120,150310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-9,5,-0.94,50097314,53055,66.26,965,966,935,1241,669,955,944.25,0.35,0,-6655,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,422,-2.39,0.86,12,0.12,-396.00,1094.00,2360,20240104,-59.92,899,20241115,5.23,2360,-59.92,20240104,899,5.23,20241115,2360,-59.92,20240104,899,5.23,20241115,1.15,N,013720,1000,446 억,,154001,N,N,0,N,00,N
20241120,140310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-9,5,-0.94,29680779,31369,39.18,965,966,935,1241,669,955,946.18,0.35,0,-1334,1011,983,969,941,927,976,934,446,286,1000,660,1,1,44628136,422,-2.39,0.86,12,0.07,-396.00,1094.00,2360,20240104,-59.92,899,20241115,5.23,2360,-59.92,20240104,899,5.23,20241115,2360,-59.92,20240104,899,5.23,20241115,1.15,N,013720,1000,446 억,,154001,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 20241121 160304 57 100.00 KOSDAQ 운송장비부품 N N N N N 950 6 2 0.64 147791472 153693 217.60 962 998 943 1227 661 944 961.60 0.33 0 14136 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 424 -2.40 0.87 12 0.34 -396.00 1094.00 2360 20240104 -59.75 899 20241115 5.67 2360 -59.75 20240104 899 5.67 20241115 2360 -59.75 20240104 899 5.67 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
3 20241121 150309 57 100.00 KOSDAQ 운송장비부품 N N N N N 955 11 2 1.17 140267714 145795 206.42 962 998 943 1227 661 944 962.09 0.33 0 15115 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 426 -2.41 0.87 12 0.33 -396.00 1094.00 2360 20240104 -59.53 899 20241115 6.23 2360 -59.53 20240104 899 6.23 20241115 2360 -59.53 20240104 899 6.23 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
4 20241121 140309 57 100.00 KOSDAQ 운송장비부품 N N N N N 961 17 2 1.80 97615341 100986 142.98 962 998 943 1227 661 944 966.62 0.33 0 4521 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 429 -2.43 0.88 12 0.23 -396.00 1094.00 2360 20240104 -59.28 899 20241115 6.90 2360 -59.28 20240104 899 6.90 20241115 2360 -59.28 20240104 899 6.90 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
5 20241121 130308 57 100.00 KOSDAQ 운송장비부품 N N N N N 963 19 2 2.01 92856687 96001 135.92 962 998 943 1227 661 944 967.25 0.33 0 4833 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 430 -2.43 0.88 12 0.22 -396.00 1094.00 2360 20240104 -59.19 899 20241115 7.12 2360 -59.19 20240104 899 7.12 20241115 2360 -59.19 20240104 899 7.12 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
6 20241121 120307 57 100.00 KOSDAQ 운송장비부품 N N N N N 967 23 2 2.44 91572502 94665 134.03 962 998 943 1227 661 944 967.33 0.33 0 4511 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 432 -2.44 0.88 12 0.21 -396.00 1094.00 2360 20240104 -59.03 899 20241115 7.56 2360 -59.03 20240104 899 7.56 20241115 2360 -59.03 20240104 899 7.56 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
7 20241121 110307 57 100.00 KOSDAQ 운송장비부품 N N N N N 950 6 2 0.64 78471085 80917 114.56 962 998 943 1227 661 944 969.77 0.33 0 3617 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 424 -2.40 0.87 12 0.18 -396.00 1094.00 2360 20240104 -59.75 899 20241115 5.67 2360 -59.75 20240104 899 5.67 20241115 2360 -59.75 20240104 899 5.67 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
8 20241121 100308 57 100.00 KOSDAQ 운송장비부품 N N N N N 946 2 2 0.21 71163319 73194 103.63 962 998 946 1227 661 944 972.26 0.33 0 2623 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 422 -2.39 0.86 12 0.16 -396.00 1094.00 2360 20240104 -59.92 899 20241115 5.23 2360 -59.92 20240104 899 5.23 20241115 2360 -59.92 20240104 899 5.23 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
9 20241121 090307 57 100.00 KOSDAQ 운송장비부품 N N N N N 958 14 2 1.48 5347985 5571 7.89 962 962 958 1227 661 944 959.97 0.33 0 2553 982 963 947 928 912 955 920 446 283 1000 660 1 1 44628136 428 -2.42 0.88 12 0.01 -396.00 1094.00 2360 20240104 -59.41 899 20241115 6.56 2360 -59.41 20240104 899 6.56 20241115 2360 -59.41 20240104 899 6.56 20241115 1.13 N 013720 1000 446 억 148169 N N 0 N 00 N
10 20241120 160305 57 100.00 KOSDAQ 운송장비부품 N N N N N 944 -11 5 -1.15 66584309 70630 88.21 965 966 931 1241 669 955 942.72 0.35 0 -5832 1011 983 969 941 927 976 934 446 286 1000 660 1 1 44628136 421 -2.38 0.86 12 0.16 -396.00 1094.00 2360 20240104 -60.00 899 20241115 5.01 2360 -60.00 20240104 899 5.01 20241115 2360 -60.00 20240104 899 5.01 20241115 1.15 N 013720 1000 446 억 154001 N N 0 N 00 N
11 20241120 150310 57 100.00 KOSDAQ 운송장비부품 N N N N N 946 -9 5 -0.94 50097314 53055 66.26 965 966 935 1241 669 955 944.25 0.35 0 -6655 1011 983 969 941 927 976 934 446 286 1000 660 1 1 44628136 422 -2.39 0.86 12 0.12 -396.00 1094.00 2360 20240104 -59.92 899 20241115 5.23 2360 -59.92 20240104 899 5.23 20241115 2360 -59.92 20240104 899 5.23 20241115 1.15 N 013720 1000 446 억 154001 N N 0 N 00 N
12 20241120 140310 57 100.00 KOSDAQ 운송장비부품 N N N N N 946 -9 5 -0.94 29680779 31369 39.18 965 966 935 1241 669 955 946.18 0.35 0 -1334 1011 983 969 941 927 976 934 446 286 1000 660 1 1 44628136 422 -2.39 0.86 12 0.07 -396.00 1094.00 2360 20240104 -59.92 899 20241115 5.23 2360 -59.92 20240104 899 5.23 20241115 2360 -59.92 20240104 899 5.23 20241115 1.15 N 013720 1000 446 억 154001 N N 0 N 00 N