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
072470/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
20241121,160623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-45,5,-1.71,22342870,8622,137.18,2585,2635,2550,3425,1845,2635,2591.38,0.31,0,-64,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,489,6.32,0.37,12,0.05,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,150636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-60,5,-2.28,14741760,5675,90.29,2585,2635,2575,3425,1845,2635,2597.67,0.31,0,49,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,486,6.28,0.37,12,0.03,410.00,6930.00,5990,20240220,-57.01,2475,20241118,4.04,5990,-57.01,20240220,2475,4.04,20241118,5990,-57.01,20240220,2475,4.04,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-5,5,-0.19,8651240,3320,52.82,2585,2635,2585,3425,1845,2635,2605.80,0.31,0,-37,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,130628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-25,5,-0.95,6011750,2310,36.75,2585,2635,2585,3425,1845,2635,2602.49,0.31,0,-58,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,493,6.37,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.43,2475,20241118,5.45,5990,-56.43,20240220,2475,5.45,20241118,5990,-56.43,20240220,2475,5.45,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,120629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-5,5,-0.19,4424215,1702,27.08,2585,2635,2585,3425,1845,2635,2599.42,0.31,0,-33,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,497,6.41,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,110630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-20,5,-0.76,3991020,1537,24.46,2585,2630,2585,3425,1845,2635,2596.63,0.31,0,47,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,494,6.38,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.34,2475,20241118,5.66,5990,-56.34,20240220,2475,5.66,20241118,5990,-56.34,20240220,2475,5.66,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,100633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-20,5,-0.76,3277865,1264,20.11,2585,2630,2585,3425,1845,2635,2593.25,0.31,0,172,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,494,6.38,0.38,12,0.01,410.00,6930.00,5990,20240220,-56.34,2475,20241118,5.66,5990,-56.34,20240220,2475,5.66,20241118,5990,-56.34,20240220,2475,5.66,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241121,090632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-50,5,-1.90,1124475,435,6.92,2585,2585,2585,3425,1845,2635,2585.00,0.31,0,-41,2691,2662,2621,2592,2551,2677,2607,94,790,500,1630,5,1,18887341,488,6.30,0.37,12,0.00,410.00,6930.00,5990,20240220,-56.84,2475,20241118,4.44,5990,-56.84,20240220,2475,4.44,20241118,5990,-56.84,20240220,2475,4.44,20241118,0.74,N,072470,500,94 억,,57657,N,N,0,N,00,N
20241120,160625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-5,5,-0.19,16362280,6273,89.11,2580,2650,2580,3430,1850,2640,2608.29,0.31,0,-1030,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,498,6.43,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.01,2475,20241118,6.46,5990,-56.01,20240220,2475,6.46,20241118,5990,-56.01,20240220,2475,6.46,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N
20241120,150635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-25,5,-0.95,15294240,5867,83.34,2580,2650,2580,3430,1850,2640,2606.82,0.31,0,-1030,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,494,6.38,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.34,2475,20241118,5.66,5990,-56.34,20240220,2475,5.66,20241118,5990,-56.34,20240220,2475,5.66,20241118,0.73,N,072470,500,94 억,,58687,N,N,0,N,00,N
20241120,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-30,5,-1.14,14413240,5530,78.55,2580,2650,2580,3430,1850,2640,2606.37,0.31,0,-1019,2693,2666,2633,2606,2573,2680,2620,94,790,500,1630,5,1,18887341,493,6.37,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.43,2475,20241118,5.45,5990,-56.43,20240220,2475,5.45,20241118,5990,-56.43,20240220,2475,5.45,20241118,0.73,N,072470,500,94 억,,58687,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 160623 57 100.00 KOSDAQ 운송장비부품 N N N N N 2590 -45 5 -1.71 22342870 8622 137.18 2585 2635 2550 3425 1845 2635 2591.38 0.31 0 -64 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 489 6.32 0.37 12 0.05 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
3 20241121 150636 57 100.00 KOSDAQ 운송장비부품 N N N N N 2575 -60 5 -2.28 14741760 5675 90.29 2585 2635 2575 3425 1845 2635 2597.67 0.31 0 49 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 486 6.28 0.37 12 0.03 410.00 6930.00 5990 20240220 -57.01 2475 20241118 4.04 5990 -57.01 20240220 2475 4.04 20241118 5990 -57.01 20240220 2475 4.04 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
4 20241121 140636 57 100.00 KOSDAQ 운송장비부품 N N N N N 2630 -5 5 -0.19 8651240 3320 52.82 2585 2635 2585 3425 1845 2635 2605.80 0.31 0 -37 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 497 6.41 0.38 12 0.02 410.00 6930.00 5990 20240220 -56.09 2475 20241118 6.26 5990 -56.09 20240220 2475 6.26 20241118 5990 -56.09 20240220 2475 6.26 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
5 20241121 130628 57 100.00 KOSDAQ 운송장비부품 N N N N N 2610 -25 5 -0.95 6011750 2310 36.75 2585 2635 2585 3425 1845 2635 2602.49 0.31 0 -58 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 493 6.37 0.38 12 0.01 410.00 6930.00 5990 20240220 -56.43 2475 20241118 5.45 5990 -56.43 20240220 2475 5.45 20241118 5990 -56.43 20240220 2475 5.45 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
6 20241121 120629 57 100.00 KOSDAQ 운송장비부품 N N N N N 2630 -5 5 -0.19 4424215 1702 27.08 2585 2635 2585 3425 1845 2635 2599.42 0.31 0 -33 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 497 6.41 0.38 12 0.01 410.00 6930.00 5990 20240220 -56.09 2475 20241118 6.26 5990 -56.09 20240220 2475 6.26 20241118 5990 -56.09 20240220 2475 6.26 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
7 20241121 110630 57 100.00 KOSDAQ 운송장비부품 N N N N N 2615 -20 5 -0.76 3991020 1537 24.46 2585 2630 2585 3425 1845 2635 2596.63 0.31 0 47 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 494 6.38 0.38 12 0.01 410.00 6930.00 5990 20240220 -56.34 2475 20241118 5.66 5990 -56.34 20240220 2475 5.66 20241118 5990 -56.34 20240220 2475 5.66 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
8 20241121 100633 57 100.00 KOSDAQ 운송장비부품 N N N N N 2615 -20 5 -0.76 3277865 1264 20.11 2585 2630 2585 3425 1845 2635 2593.25 0.31 0 172 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 494 6.38 0.38 12 0.01 410.00 6930.00 5990 20240220 -56.34 2475 20241118 5.66 5990 -56.34 20240220 2475 5.66 20241118 5990 -56.34 20240220 2475 5.66 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
9 20241121 090632 57 100.00 KOSDAQ 운송장비부품 N N N N N 2585 -50 5 -1.90 1124475 435 6.92 2585 2585 2585 3425 1845 2635 2585.00 0.31 0 -41 2691 2662 2621 2592 2551 2677 2607 94 790 500 1630 5 1 18887341 488 6.30 0.37 12 0.00 410.00 6930.00 5990 20240220 -56.84 2475 20241118 4.44 5990 -56.84 20240220 2475 4.44 20241118 5990 -56.84 20240220 2475 4.44 20241118 0.74 N 072470 500 94 억 57657 N N 0 N 00 N
10 20241120 160625 57 100.00 KOSDAQ 운송장비부품 N N N N N 2635 -5 5 -0.19 16362280 6273 89.11 2580 2650 2580 3430 1850 2640 2608.29 0.31 0 -1030 2693 2666 2633 2606 2573 2680 2620 94 790 500 1630 5 1 18887341 498 6.43 0.38 12 0.03 410.00 6930.00 5990 20240220 -56.01 2475 20241118 6.46 5990 -56.01 20240220 2475 6.46 20241118 5990 -56.01 20240220 2475 6.46 20241118 0.73 N 072470 500 94 억 58687 N N 0 N 00 N
11 20241120 150635 57 100.00 KOSDAQ 운송장비부품 N N N N N 2615 -25 5 -0.95 15294240 5867 83.34 2580 2650 2580 3430 1850 2640 2606.82 0.31 0 -1030 2693 2666 2633 2606 2573 2680 2620 94 790 500 1630 5 1 18887341 494 6.38 0.38 12 0.03 410.00 6930.00 5990 20240220 -56.34 2475 20241118 5.66 5990 -56.34 20240220 2475 5.66 20241118 5990 -56.34 20240220 2475 5.66 20241118 0.73 N 072470 500 94 억 58687 N N 0 N 00 N
12 20241120 140636 57 100.00 KOSDAQ 운송장비부품 N N N N N 2610 -30 5 -1.14 14413240 5530 78.55 2580 2650 2580 3430 1850 2640 2606.37 0.31 0 -1019 2693 2666 2633 2606 2573 2680 2620 94 790 500 1630 5 1 18887341 493 6.37 0.38 12 0.03 410.00 6930.00 5990 20240220 -56.43 2475 20241118 5.45 5990 -56.43 20240220 2475 5.45 20241118 5990 -56.43 20240220 2475 5.45 20241118 0.73 N 072470 500 94 억 58687 N N 0 N 00 N