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
064820/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
20241121,160556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,-50,5,-0.96,242969520,46992,67.83,5230,5300,5090,6790,3670,5230,5170.44,1.42,0,-15964,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1601,6.58,0.72,12,0.15,787.00,7155.00,6500,20240514,-20.31,3975,20231205,30.31,6500,-20.31,20240514,4005,29.34,20240117,6500,-20.31,20240514,3975,30.31,20231205,0.83,N,064820,500,154 억,,437281,N,N,2,N,00,N
20241121,150609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,-70,5,-1.34,232869090,45039,65.01,5230,5300,5090,6790,3670,5230,5170.39,1.42,0,-14524,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1595,6.56,0.72,12,0.15,787.00,7155.00,6500,20240514,-20.62,3975,20231205,29.81,6500,-20.62,20240514,4005,28.84,20240117,6500,-20.62,20240514,3975,29.81,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,-80,5,-1.53,220286030,42595,61.49,5230,5300,5090,6790,3670,5230,5171.64,1.42,0,-12356,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1591,6.54,0.72,12,0.14,787.00,7155.00,6500,20240514,-20.77,3975,20231205,29.56,6500,-20.77,20240514,4005,28.59,20240117,6500,-20.77,20240514,3975,29.56,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,130601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,-130,5,-2.49,211596000,40905,59.05,5230,5300,5090,6790,3670,5230,5172.86,1.42,0,-11869,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1576,6.48,0.71,12,0.13,787.00,7155.00,6500,20240514,-21.54,3975,20231205,28.30,6500,-21.54,20240514,4005,27.34,20240117,6500,-21.54,20240514,3975,28.30,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,120602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,-100,5,-1.91,195964140,37849,54.64,5230,5300,5090,6790,3670,5230,5177.52,1.42,0,-10774,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1585,6.52,0.72,12,0.12,787.00,7155.00,6500,20240514,-21.08,3975,20231205,29.06,6500,-21.08,20240514,4005,28.09,20240117,6500,-21.08,20240514,3975,29.06,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,110603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5120,-110,5,-2.10,176540220,34049,49.15,5230,5300,5100,6790,3670,5230,5184.89,1.42,0,-9270,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1582,6.51,0.72,12,0.11,787.00,7155.00,6500,20240514,-21.23,3975,20231205,28.81,6500,-21.23,20240514,4005,27.84,20240117,6500,-21.23,20240514,3975,28.81,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,100606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,-80,5,-1.53,122605810,23501,33.92,5230,5300,5100,6790,3670,5230,5217.05,1.42,0,-6504,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1591,6.54,0.72,12,0.08,787.00,7155.00,6500,20240514,-20.77,3975,20231205,29.56,6500,-20.77,20240514,4005,28.59,20240117,6500,-20.77,20240514,3975,29.56,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241121,090606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5300,70,2,1.34,37029780,6992,10.09,5230,5300,5220,6790,3670,5230,5296.02,1.42,0,3273,5436,5332,5216,5112,4996,5385,5165,155,1560,500,3660,10,1,30901728,1638,6.73,0.74,12,0.02,787.00,7155.00,6500,20240514,-18.46,3975,20231205,33.33,6500,-18.46,20240514,4005,32.33,20240117,6500,-18.46,20240514,3975,33.33,20231205,0.83,N,064820,500,154 억,,437281,N,N,4,N,00,N
20241120,160559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5230,80,2,1.55,362780090,69139,87.55,5150,5320,5100,6690,3610,5150,5247.37,1.40,0,4789,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1616,6.65,0.73,12,0.22,787.00,7155.00,6500,20240514,-19.54,3975,20231205,31.57,6500,-19.54,20240514,4005,30.59,20240117,6500,-19.54,20240514,3975,31.57,20231205,0.82,N,064820,500,154 억,,432638,N,N,4,N,00,N
20241120,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5280,130,2,2.52,317215430,60489,76.60,5150,5320,5100,6690,3610,5150,5244.18,1.40,0,3710,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1632,6.71,0.74,12,0.20,787.00,7155.00,6500,20240514,-18.77,3975,20231205,32.83,6500,-18.77,20240514,4005,31.84,20240117,6500,-18.77,20240514,3975,32.83,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,N,00,N
20241120,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5260,110,2,2.14,225156670,43110,54.59,5150,5300,5100,6690,3610,5150,5222.84,1.40,0,5836,5403,5276,5143,5016,4883,5340,5080,155,1540,500,3600,10,1,30901728,1625,6.68,0.74,12,0.14,787.00,7155.00,6500,20240514,-19.08,3975,20231205,32.33,6500,-19.08,20240514,4005,31.34,20240117,6500,-19.08,20240514,3975,32.33,20231205,0.82,N,064820,500,154 억,,432638,N,N,6,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 160556 57 100.00 KOSDAQ 운송장비부품 N N N N N 5180 -50 5 -0.96 242969520 46992 67.83 5230 5300 5090 6790 3670 5230 5170.44 1.42 0 -15964 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1601 6.58 0.72 12 0.15 787.00 7155.00 6500 20240514 -20.31 3975 20231205 30.31 6500 -20.31 20240514 4005 29.34 20240117 6500 -20.31 20240514 3975 30.31 20231205 0.83 N 064820 500 154 억 437281 N N 2 N 00 N
3 20241121 150609 57 100.00 KOSDAQ 운송장비부품 N N N N N 5160 -70 5 -1.34 232869090 45039 65.01 5230 5300 5090 6790 3670 5230 5170.39 1.42 0 -14524 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1595 6.56 0.72 12 0.15 787.00 7155.00 6500 20240514 -20.62 3975 20231205 29.81 6500 -20.62 20240514 4005 28.84 20240117 6500 -20.62 20240514 3975 29.81 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
4 20241121 140608 57 100.00 KOSDAQ 운송장비부품 N N N N N 5150 -80 5 -1.53 220286030 42595 61.49 5230 5300 5090 6790 3670 5230 5171.64 1.42 0 -12356 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1591 6.54 0.72 12 0.14 787.00 7155.00 6500 20240514 -20.77 3975 20231205 29.56 6500 -20.77 20240514 4005 28.59 20240117 6500 -20.77 20240514 3975 29.56 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
5 20241121 130601 57 100.00 KOSDAQ 운송장비부품 N N N N N 5100 -130 5 -2.49 211596000 40905 59.05 5230 5300 5090 6790 3670 5230 5172.86 1.42 0 -11869 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1576 6.48 0.71 12 0.13 787.00 7155.00 6500 20240514 -21.54 3975 20231205 28.30 6500 -21.54 20240514 4005 27.34 20240117 6500 -21.54 20240514 3975 28.30 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
6 20241121 120602 57 100.00 KOSDAQ 운송장비부품 N N N N N 5130 -100 5 -1.91 195964140 37849 54.64 5230 5300 5090 6790 3670 5230 5177.52 1.42 0 -10774 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1585 6.52 0.72 12 0.12 787.00 7155.00 6500 20240514 -21.08 3975 20231205 29.06 6500 -21.08 20240514 4005 28.09 20240117 6500 -21.08 20240514 3975 29.06 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
7 20241121 110603 57 100.00 KOSDAQ 운송장비부품 N N N N N 5120 -110 5 -2.10 176540220 34049 49.15 5230 5300 5100 6790 3670 5230 5184.89 1.42 0 -9270 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1582 6.51 0.72 12 0.11 787.00 7155.00 6500 20240514 -21.23 3975 20231205 28.81 6500 -21.23 20240514 4005 27.84 20240117 6500 -21.23 20240514 3975 28.81 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
8 20241121 100606 57 100.00 KOSDAQ 운송장비부품 N N N N N 5150 -80 5 -1.53 122605810 23501 33.92 5230 5300 5100 6790 3670 5230 5217.05 1.42 0 -6504 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1591 6.54 0.72 12 0.08 787.00 7155.00 6500 20240514 -20.77 3975 20231205 29.56 6500 -20.77 20240514 4005 28.59 20240117 6500 -20.77 20240514 3975 29.56 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
9 20241121 090606 57 100.00 KOSDAQ 운송장비부품 N N N N N 5300 70 2 1.34 37029780 6992 10.09 5230 5300 5220 6790 3670 5230 5296.02 1.42 0 3273 5436 5332 5216 5112 4996 5385 5165 155 1560 500 3660 10 1 30901728 1638 6.73 0.74 12 0.02 787.00 7155.00 6500 20240514 -18.46 3975 20231205 33.33 6500 -18.46 20240514 4005 32.33 20240117 6500 -18.46 20240514 3975 33.33 20231205 0.83 N 064820 500 154 억 437281 N N 4 N 00 N
10 20241120 160559 57 100.00 KOSDAQ 운송장비부품 N N N N N 5230 80 2 1.55 362780090 69139 87.55 5150 5320 5100 6690 3610 5150 5247.37 1.40 0 4789 5403 5276 5143 5016 4883 5340 5080 155 1540 500 3600 10 1 30901728 1616 6.65 0.73 12 0.22 787.00 7155.00 6500 20240514 -19.54 3975 20231205 31.57 6500 -19.54 20240514 4005 30.59 20240117 6500 -19.54 20240514 3975 31.57 20231205 0.82 N 064820 500 154 억 432638 N N 4 N 00 N
11 20241120 150608 57 100.00 KOSDAQ 운송장비부품 N N N N N 5280 130 2 2.52 317215430 60489 76.60 5150 5320 5100 6690 3610 5150 5244.18 1.40 0 3710 5403 5276 5143 5016 4883 5340 5080 155 1540 500 3600 10 1 30901728 1632 6.71 0.74 12 0.20 787.00 7155.00 6500 20240514 -18.77 3975 20231205 32.83 6500 -18.77 20240514 4005 31.84 20240117 6500 -18.77 20240514 3975 32.83 20231205 0.82 N 064820 500 154 억 432638 N N 6 N 00 N
12 20241120 140608 57 100.00 KOSDAQ 운송장비부품 N N N N N 5260 110 2 2.14 225156670 43110 54.59 5150 5300 5100 6690 3610 5150 5222.84 1.40 0 5836 5403 5276 5143 5016 4883 5340 5080 155 1540 500 3600 10 1 30901728 1625 6.68 0.74 12 0.14 787.00 7155.00 6500 20240514 -19.08 3975 20231205 32.33 6500 -19.08 20240514 4005 31.34 20240117 6500 -19.08 20240514 3975 32.33 20231205 0.82 N 064820 500 154 억 432638 N N 6 N 00 N