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
054180/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
20241121,160532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,370,-29,5,-7.27,616180313,1564050,66.57,420,427,369,518,280,399,393.96,0.11,0,-250114,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,218,-0.47,0.31,12,2.66,-784.00,1191.00,1560,20231207,-76.28,310,20241104,19.35,1132,-67.31,20240102,310,19.35,20241104,1560,-76.28,20231207,310,19.35,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,150543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,375,-24,5,-6.02,579165786,1464314,62.32,420,427,370,518,280,399,395.52,0.11,0,-218623,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,221,-0.48,0.31,12,2.49,-784.00,1191.00,1560,20231207,-75.96,310,20241104,20.97,1132,-66.87,20240102,310,20.97,20241104,1560,-75.96,20231207,310,20.97,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,140543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,379,-20,5,-5.01,562323444,1419244,60.41,420,427,370,518,280,399,396.21,0.11,0,-206750,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,223,-0.48,0.32,12,2.41,-784.00,1191.00,1560,20231207,-75.71,310,20241104,22.26,1132,-66.52,20240102,310,22.26,20241104,1560,-75.71,20231207,310,22.26,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,130538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,385,-14,5,-3.51,516266215,1297428,55.22,420,427,370,518,280,399,397.92,0.11,0,-184931,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,227,-0.49,0.32,12,2.20,-784.00,1191.00,1560,20231207,-75.32,310,20241104,24.19,1132,-65.99,20240102,310,24.19,20241104,1560,-75.32,20231207,310,24.19,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,120538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,379,-20,5,-5.01,406207521,1006335,42.83,420,427,379,518,280,399,403.65,0.11,0,-185514,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,223,-0.48,0.32,12,1.71,-784.00,1191.00,1560,20231207,-75.71,310,20241104,22.26,1132,-66.52,20240102,310,22.26,20241104,1560,-75.71,20231207,310,22.26,20241104,0.00,N,054180,500,294 억,,64809,Y,N,0,N,00,N
20241121,110538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,390,-9,5,-2.26,358997140,883324,37.60,420,427,389,518,280,399,406.42,0.11,0,-176564,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,230,-0.50,0.33,12,1.50,-784.00,1191.00,1560,20231207,-75.00,310,20241104,25.81,1132,-65.55,20240102,310,25.81,20241104,1560,-75.00,20231207,310,25.81,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,100541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,396,-3,5,-0.75,313874606,768252,32.70,420,427,395,518,280,399,408.56,0.11,0,-151941,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,233,-0.51,0.33,12,1.30,-784.00,1191.00,1560,20231207,-74.62,310,20241104,27.74,1132,-65.02,20240102,310,27.74,20241104,1560,-74.62,20231207,310,27.74,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241121,090541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,401,2,2,0.50,91759638,220855,9.40,420,427,400,518,280,399,415.47,0.11,0,-64599,447,422,382,357,317,435,370,294,119,500,270,1,1,58878283,236,-0.51,0.34,12,0.38,-784.00,1191.00,1560,20231207,-74.29,310,20241104,29.35,1132,-64.58,20240102,310,29.35,20241104,1560,-74.29,20231207,310,29.35,20241104,0.00,N,054180,500,294 억,,64809,N,N,0,N,00,N
20241120,160535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,399,43,2,12.08,889312045,2323213,83.00,357,407,342,462,250,356,382.78,0.00,0,277342,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,235,-0.51,0.34,12,3.95,-784.00,1191.00,1560,20231207,-74.42,310,20241104,28.71,1132,-64.75,20240102,310,28.71,20241104,1560,-74.42,20231207,310,28.71,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241120,150545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,391,35,2,9.83,819103860,2146578,76.69,357,407,342,462,250,356,381.59,0.00,0,272063,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,230,-0.50,0.33,12,3.65,-784.00,1191.00,1560,20231207,-74.94,310,20241104,26.13,1132,-65.46,20240102,310,26.13,20241104,1560,-74.94,20231207,310,26.13,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241120,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,392,36,2,10.11,757736342,1987936,71.03,357,407,342,462,250,356,381.17,0.00,0,207129,419,387,360,328,301,403,344,294,106,500,240,1,1,58878283,231,-0.50,0.33,12,3.38,-784.00,1191.00,1560,20231207,-74.87,310,20241104,26.45,1132,-65.37,20240102,310,26.45,20241104,1560,-74.87,20231207,310,26.45,20241104,0.00,N,054180,500,294 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 160532 57 100.00 KOSDAQ 운송장비부품 N N N N N 370 -29 5 -7.27 616180313 1564050 66.57 420 427 369 518 280 399 393.96 0.11 0 -250114 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 218 -0.47 0.31 12 2.66 -784.00 1191.00 1560 20231207 -76.28 310 20241104 19.35 1132 -67.31 20240102 310 19.35 20241104 1560 -76.28 20231207 310 19.35 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
3 20241121 150543 57 100.00 KOSDAQ 운송장비부품 N N N N N 375 -24 5 -6.02 579165786 1464314 62.32 420 427 370 518 280 399 395.52 0.11 0 -218623 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 221 -0.48 0.31 12 2.49 -784.00 1191.00 1560 20231207 -75.96 310 20241104 20.97 1132 -66.87 20240102 310 20.97 20241104 1560 -75.96 20231207 310 20.97 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
4 20241121 140543 57 100.00 KOSDAQ 운송장비부품 N N N N N 379 -20 5 -5.01 562323444 1419244 60.41 420 427 370 518 280 399 396.21 0.11 0 -206750 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 223 -0.48 0.32 12 2.41 -784.00 1191.00 1560 20231207 -75.71 310 20241104 22.26 1132 -66.52 20240102 310 22.26 20241104 1560 -75.71 20231207 310 22.26 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
5 20241121 130538 57 100.00 KOSDAQ 운송장비부품 N N N N N 385 -14 5 -3.51 516266215 1297428 55.22 420 427 370 518 280 399 397.92 0.11 0 -184931 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 227 -0.49 0.32 12 2.20 -784.00 1191.00 1560 20231207 -75.32 310 20241104 24.19 1132 -65.99 20240102 310 24.19 20241104 1560 -75.32 20231207 310 24.19 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
6 20241121 120538 57 100.00 KOSDAQ 운송장비부품 N N N N N 379 -20 5 -5.01 406207521 1006335 42.83 420 427 379 518 280 399 403.65 0.11 0 -185514 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 223 -0.48 0.32 12 1.71 -784.00 1191.00 1560 20231207 -75.71 310 20241104 22.26 1132 -66.52 20240102 310 22.26 20241104 1560 -75.71 20231207 310 22.26 20241104 0.00 N 054180 500 294 억 64809 Y N 0 N 00 N
7 20241121 110538 57 100.00 KOSDAQ 운송장비부품 N N N N N 390 -9 5 -2.26 358997140 883324 37.60 420 427 389 518 280 399 406.42 0.11 0 -176564 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 230 -0.50 0.33 12 1.50 -784.00 1191.00 1560 20231207 -75.00 310 20241104 25.81 1132 -65.55 20240102 310 25.81 20241104 1560 -75.00 20231207 310 25.81 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
8 20241121 100541 57 100.00 KOSDAQ 운송장비부품 N N N N N 396 -3 5 -0.75 313874606 768252 32.70 420 427 395 518 280 399 408.56 0.11 0 -151941 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 233 -0.51 0.33 12 1.30 -784.00 1191.00 1560 20231207 -74.62 310 20241104 27.74 1132 -65.02 20240102 310 27.74 20241104 1560 -74.62 20231207 310 27.74 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
9 20241121 090541 57 100.00 KOSDAQ 운송장비부품 N N N N N 401 2 2 0.50 91759638 220855 9.40 420 427 400 518 280 399 415.47 0.11 0 -64599 447 422 382 357 317 435 370 294 119 500 270 1 1 58878283 236 -0.51 0.34 12 0.38 -784.00 1191.00 1560 20231207 -74.29 310 20241104 29.35 1132 -64.58 20240102 310 29.35 20241104 1560 -74.29 20231207 310 29.35 20241104 0.00 N 054180 500 294 억 64809 N N 0 N 00 N
10 20241120 160535 57 100.00 KOSDAQ 운송장비부품 N N N N N 399 43 2 12.08 889312045 2323213 83.00 357 407 342 462 250 356 382.78 0.00 0 277342 419 387 360 328 301 403 344 294 106 500 240 1 1 58878283 235 -0.51 0.34 12 3.95 -784.00 1191.00 1560 20231207 -74.42 310 20241104 28.71 1132 -64.75 20240102 310 28.71 20241104 1560 -74.42 20231207 310 28.71 20241104 0.00 N 054180 500 294 억 0 N N 0 N 00 N
11 20241120 150545 57 100.00 KOSDAQ 운송장비부품 N N N N N 391 35 2 9.83 819103860 2146578 76.69 357 407 342 462 250 356 381.59 0.00 0 272063 419 387 360 328 301 403 344 294 106 500 240 1 1 58878283 230 -0.50 0.33 12 3.65 -784.00 1191.00 1560 20231207 -74.94 310 20241104 26.13 1132 -65.46 20240102 310 26.13 20241104 1560 -74.94 20231207 310 26.13 20241104 0.00 N 054180 500 294 억 0 N N 0 N 00 N
12 20241120 140544 57 100.00 KOSDAQ 운송장비부품 N N N N N 392 36 2 10.11 757736342 1987936 71.03 357 407 342 462 250 356 381.17 0.00 0 207129 419 387 360 328 301 403 344 294 106 500 240 1 1 58878283 231 -0.50 0.33 12 3.38 -784.00 1191.00 1560 20231207 -74.87 310 20241104 26.45 1132 -65.37 20240102 310 26.45 20241104 1560 -74.87 20231207 310 26.45 20241104 0.00 N 054180 500 294 억 0 N N 0 N 00 N