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
046070/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
20241121,160503,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,150513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,140513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,130508,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,120509,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,110508,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,100512,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241121,090511,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241120,160506,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241120,150515,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20241120,140513,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,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 160503 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
3 20241121 150513 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
4 20241121 140513 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
5 20241121 130508 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
6 20241121 120509 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
7 20241121 110508 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
8 20241121 100512 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
9 20241121 090511 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
10 20241120 160506 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
11 20241120 150515 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
12 20241120 140513 58 100.00 KOSDAQ 운송장비부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 18440 20240102 -44.25 9120 20231219 12.72 18440 -44.25 20240102 9480 8.44 20240319 10280 0.00 20240927 228 4408.77 20231219 0.00 N 046070 500 71 억 17448 N N 0 N 00 N