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
053700/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
20241121,160530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,15,2,0.37,177258910,43883,159.00,4015,4100,3945,5210,2810,4010,4039.36,0.00,0,-3680,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,921,3.07,0.28,12,0.19,1311.00,14253.00,6730,20240215,-40.19,3700,20240805,8.78,6730,-40.19,20240215,3700,8.78,20240805,6730,-40.19,20240215,3700,8.78,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,150541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4045,35,2,0.87,167633450,41494,150.34,4015,4100,3945,5210,2810,4010,4039.94,0.00,0,-3996,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,925,3.09,0.28,12,0.18,1311.00,14253.00,6730,20240215,-39.90,3700,20240805,9.32,6730,-39.90,20240215,3700,9.32,20240805,6730,-39.90,20240215,3700,9.32,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,140541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4045,35,2,0.87,155421105,38476,139.41,4015,4100,3945,5210,2810,4010,4039.43,0.00,0,-3208,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,925,3.09,0.28,12,0.17,1311.00,14253.00,6730,20240215,-39.90,3700,20240805,9.32,6730,-39.90,20240215,3700,9.32,20240805,6730,-39.90,20240215,3700,9.32,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,130536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,15,2,0.37,114152980,28338,102.67,4015,4095,3945,5210,2810,4010,4028.27,0.00,0,-2873,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,921,3.07,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.19,3700,20240805,8.78,6730,-40.19,20240215,3700,8.78,20240805,6730,-40.19,20240215,3700,8.78,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,120536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,15,2,0.37,102394285,25429,92.13,4015,4095,3945,5210,2810,4010,4026.67,0.00,0,-2377,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,921,3.07,0.28,12,0.11,1311.00,14253.00,6730,20240215,-40.19,3700,20240805,8.78,6730,-40.19,20240215,3700,8.78,20240805,6730,-40.19,20240215,3700,8.78,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,110536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,10,2,0.25,84827595,21070,76.34,4015,4095,3945,5210,2810,4010,4025.99,0.00,0,-2027,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,920,3.07,0.28,12,0.09,1311.00,14253.00,6730,20240215,-40.27,3700,20240805,8.65,6730,-40.27,20240215,3700,8.65,20240805,6730,-40.27,20240215,3700,8.65,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,100539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,30,2,0.75,55127195,13728,49.74,4015,4090,3945,5210,2810,4010,4015.68,0.00,0,-1885,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,924,3.08,0.28,12,0.06,1311.00,14253.00,6730,20240215,-39.97,3700,20240805,9.19,6730,-39.97,20240215,3700,9.19,20240805,6730,-39.97,20240215,3700,9.19,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241121,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,15,2,0.37,3842045,958,3.47,4015,4030,4000,5210,2810,4010,4010.49,0.00,0,-427,4066,4037,4006,3977,3946,4022,3962,114,1200,500,3040,5,1,22877190,921,3.07,0.28,12,0.00,1311.00,14253.00,6730,20240215,-40.19,3700,20240805,8.78,6730,-40.19,20240215,3700,8.78,20240805,6730,-40.19,20240215,3700,8.78,20240805,2.01,N,053700,500,114 억,,0,N,N,0,N,00,N
20241120,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,0,3,0.00,109554095,27419,61.20,4030,4035,3975,5210,2810,4010,3995.55,0.00,0,-2788,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,917,3.06,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N
20241120,150543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-35,5,-0.87,107547510,26915,60.08,4030,4035,3975,5210,2810,4010,3995.82,0.00,0,-2726,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,909,3.03,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.94,3700,20240805,7.43,6730,-40.94,20240215,3700,7.43,20240805,6730,-40.94,20240215,3700,7.43,20240805,1.97,N,053700,500,114 억,,0,N,N,0,N,00,N
20241120,140542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3985,-25,5,-0.62,75652265,18912,42.21,4030,4035,3985,5210,2810,4010,4000.23,0.00,0,-113,4130,4070,4025,3965,3920,4047,3942,114,1200,500,3040,5,1,22877190,912,3.04,0.28,12,0.08,1311.00,14253.00,6730,20240215,-40.79,3700,20240805,7.70,6730,-40.79,20240215,3700,7.70,20240805,6730,-40.79,20240215,3700,7.70,20240805,1.97,N,053700,500,114 억,,0,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 160530 57 100.00 KOSDAQ 운송장비부품 N N N N N 4025 15 2 0.37 177258910 43883 159.00 4015 4100 3945 5210 2810 4010 4039.36 0.00 0 -3680 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 921 3.07 0.28 12 0.19 1311.00 14253.00 6730 20240215 -40.19 3700 20240805 8.78 6730 -40.19 20240215 3700 8.78 20240805 6730 -40.19 20240215 3700 8.78 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
3 20241121 150541 57 100.00 KOSDAQ 운송장비부품 N N N N N 4045 35 2 0.87 167633450 41494 150.34 4015 4100 3945 5210 2810 4010 4039.94 0.00 0 -3996 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 925 3.09 0.28 12 0.18 1311.00 14253.00 6730 20240215 -39.90 3700 20240805 9.32 6730 -39.90 20240215 3700 9.32 20240805 6730 -39.90 20240215 3700 9.32 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
4 20241121 140541 57 100.00 KOSDAQ 운송장비부품 N N N N N 4045 35 2 0.87 155421105 38476 139.41 4015 4100 3945 5210 2810 4010 4039.43 0.00 0 -3208 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 925 3.09 0.28 12 0.17 1311.00 14253.00 6730 20240215 -39.90 3700 20240805 9.32 6730 -39.90 20240215 3700 9.32 20240805 6730 -39.90 20240215 3700 9.32 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
5 20241121 130536 57 100.00 KOSDAQ 운송장비부품 N N N N N 4025 15 2 0.37 114152980 28338 102.67 4015 4095 3945 5210 2810 4010 4028.27 0.00 0 -2873 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 921 3.07 0.28 12 0.12 1311.00 14253.00 6730 20240215 -40.19 3700 20240805 8.78 6730 -40.19 20240215 3700 8.78 20240805 6730 -40.19 20240215 3700 8.78 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
6 20241121 120536 57 100.00 KOSDAQ 운송장비부품 N N N N N 4025 15 2 0.37 102394285 25429 92.13 4015 4095 3945 5210 2810 4010 4026.67 0.00 0 -2377 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 921 3.07 0.28 12 0.11 1311.00 14253.00 6730 20240215 -40.19 3700 20240805 8.78 6730 -40.19 20240215 3700 8.78 20240805 6730 -40.19 20240215 3700 8.78 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
7 20241121 110536 57 100.00 KOSDAQ 운송장비부품 N N N N N 4020 10 2 0.25 84827595 21070 76.34 4015 4095 3945 5210 2810 4010 4025.99 0.00 0 -2027 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 920 3.07 0.28 12 0.09 1311.00 14253.00 6730 20240215 -40.27 3700 20240805 8.65 6730 -40.27 20240215 3700 8.65 20240805 6730 -40.27 20240215 3700 8.65 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
8 20241121 100539 57 100.00 KOSDAQ 운송장비부품 N N N N N 4040 30 2 0.75 55127195 13728 49.74 4015 4090 3945 5210 2810 4010 4015.68 0.00 0 -1885 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 924 3.08 0.28 12 0.06 1311.00 14253.00 6730 20240215 -39.97 3700 20240805 9.19 6730 -39.97 20240215 3700 9.19 20240805 6730 -39.97 20240215 3700 9.19 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
9 20241121 090539 57 100.00 KOSDAQ 운송장비부품 N N N N N 4025 15 2 0.37 3842045 958 3.47 4015 4030 4000 5210 2810 4010 4010.49 0.00 0 -427 4066 4037 4006 3977 3946 4022 3962 114 1200 500 3040 5 1 22877190 921 3.07 0.28 12 0.00 1311.00 14253.00 6730 20240215 -40.19 3700 20240805 8.78 6730 -40.19 20240215 3700 8.78 20240805 6730 -40.19 20240215 3700 8.78 20240805 2.01 N 053700 500 114 억 0 N N 0 N 00 N
10 20241120 160533 57 100.00 KOSDAQ 운송장비부품 N N N N N 4010 0 3 0.00 109554095 27419 61.20 4030 4035 3975 5210 2810 4010 3995.55 0.00 0 -2788 4130 4070 4025 3965 3920 4047 3942 114 1200 500 3040 5 1 22877190 917 3.06 0.28 12 0.12 1311.00 14253.00 6730 20240215 -40.42 3700 20240805 8.38 6730 -40.42 20240215 3700 8.38 20240805 6730 -40.42 20240215 3700 8.38 20240805 1.97 N 053700 500 114 억 0 N N 0 N 00 N
11 20241120 150543 57 100.00 KOSDAQ 운송장비부품 N N N N N 3975 -35 5 -0.87 107547510 26915 60.08 4030 4035 3975 5210 2810 4010 3995.82 0.00 0 -2726 4130 4070 4025 3965 3920 4047 3942 114 1200 500 3040 5 1 22877190 909 3.03 0.28 12 0.12 1311.00 14253.00 6730 20240215 -40.94 3700 20240805 7.43 6730 -40.94 20240215 3700 7.43 20240805 6730 -40.94 20240215 3700 7.43 20240805 1.97 N 053700 500 114 억 0 N N 0 N 00 N
12 20241120 140542 57 100.00 KOSDAQ 운송장비부품 N N N N N 3985 -25 5 -0.62 75652265 18912 42.21 4030 4035 3985 5210 2810 4010 4000.23 0.00 0 -113 4130 4070 4025 3965 3920 4047 3942 114 1200 500 3040 5 1 22877190 912 3.04 0.28 12 0.08 1311.00 14253.00 6730 20240215 -40.79 3700 20240805 7.70 6730 -40.79 20240215 3700 7.70 20240805 6730 -40.79 20240215 3700 7.70 20240805 1.97 N 053700 500 114 억 0 N N 0 N 00 N