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
092460/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
20241121,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-310,5,-4.32,630256690,90620,81.44,7200,7240,6800,9320,5020,7170,6955.49,0.58,0,-19330,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1174,1.66,0.70,12,0.53,4130.00,9773.00,8240,20240802,-16.75,5560,20240201,23.38,8240,-16.75,20240802,5560,23.38,20240201,8240,-16.75,20240802,5560,23.38,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6870,-300,5,-4.18,615291160,88439,79.48,7200,7240,6800,9320,5020,7170,6957.24,0.58,0,-19093,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1175,1.66,0.70,12,0.52,4130.00,9773.00,8240,20240802,-16.63,5560,20240201,23.56,8240,-16.63,20240802,5560,23.56,20240201,8240,-16.63,20240802,5560,23.56,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6850,-320,5,-4.46,579203260,83191,74.76,7200,7240,6800,9320,5020,7170,6962.33,0.58,0,-17709,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1172,1.66,0.70,12,0.49,4130.00,9773.00,8240,20240802,-16.87,5560,20240201,23.20,8240,-16.87,20240802,5560,23.20,20240201,8240,-16.87,20240802,5560,23.20,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,130721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-310,5,-4.32,536360110,76950,69.15,7200,7240,6800,9320,5020,7170,6970.24,0.58,0,-16060,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1174,1.66,0.70,12,0.45,4130.00,9773.00,8240,20240802,-16.75,5560,20240201,23.38,8240,-16.75,20240802,5560,23.38,20240201,8240,-16.75,20240802,5560,23.38,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,120721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-340,5,-4.74,516451250,74045,66.54,7200,7240,6800,9320,5020,7170,6974.83,0.58,0,-15099,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1169,1.65,0.70,12,0.43,4130.00,9773.00,8240,20240802,-17.11,5560,20240201,22.84,8240,-17.11,20240802,5560,22.84,20240201,8240,-17.11,20240802,5560,22.84,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6960,-210,5,-2.93,336938760,47929,43.07,7200,7240,6900,9320,5020,7170,7029.96,0.58,0,-5138,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1191,1.69,0.71,12,0.28,4130.00,9773.00,8240,20240802,-15.53,5560,20240201,25.18,8240,-15.53,20240802,5560,25.18,20240201,8240,-15.53,20240802,5560,25.18,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,100724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6940,-230,5,-3.21,246778250,34899,31.36,7200,7240,6920,9320,5020,7170,7071.21,0.58,0,-1648,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1187,1.68,0.71,12,0.20,4130.00,9773.00,8240,20240802,-15.78,5560,20240201,24.82,8240,-15.78,20240802,5560,24.82,20240201,8240,-15.78,20240802,5560,24.82,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241121,090724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7230,60,2,0.84,8677620,1201,1.08,7200,7240,7200,9320,5020,7170,7225.33,0.58,0,-93,7383,7276,7193,7086,7003,7330,7140,88,2150,500,5160,10,1,17109680,1237,1.75,0.74,12,0.01,4130.00,9773.00,8240,20240802,-12.26,5560,20240201,30.04,8240,-12.26,20240802,5560,30.04,20240201,8240,-12.26,20240802,5560,30.04,20240201,2.57,N,092460,500,88 억,,99643,N,N,0,N,00,N
20241120,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,50,2,0.70,803530010,111179,169.54,7110,7300,7110,9250,4990,7120,7227.72,0.49,0,15969,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1227,1.74,0.73,12,0.65,4130.00,9773.00,8240,20240802,-12.99,5560,20240201,28.96,8240,-12.99,20240802,5560,28.96,20240201,8240,-12.99,20240802,5560,28.96,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N
20241120,150727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7230,110,2,1.54,764337550,105718,161.21,7110,7300,7110,9250,4990,7120,7229.97,0.49,0,15578,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1237,1.75,0.74,12,0.62,4130.00,9773.00,8240,20240802,-12.26,5560,20240201,30.04,8240,-12.26,20240802,5560,30.04,20240201,8240,-12.26,20240802,5560,30.04,20240201,2.54,N,092460,500,88 억,,83283,N,N,0,N,00,N
20241120,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7230,110,2,1.54,673086020,93095,141.97,7110,7300,7110,9250,4990,7120,7230.10,0.49,0,13964,7326,7222,7136,7032,6946,7180,6990,88,2130,500,5120,10,1,17109680,1237,1.75,0.74,12,0.54,4130.00,9773.00,8240,20240802,-12.26,5560,20240201,30.04,8240,-12.26,20240802,5560,30.04,20240201,8240,-12.26,20240802,5560,30.04,20240201,2.54,N,092460,500,88 억,,83283,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 160713 57 100.00 KOSDAQ 운송장비부품 N N N N N 6860 -310 5 -4.32 630256690 90620 81.44 7200 7240 6800 9320 5020 7170 6955.49 0.58 0 -19330 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1174 1.66 0.70 12 0.53 4130.00 9773.00 8240 20240802 -16.75 5560 20240201 23.38 8240 -16.75 20240802 5560 23.38 20240201 8240 -16.75 20240802 5560 23.38 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
3 20241121 150728 57 100.00 KOSDAQ 운송장비부품 N N N N N 6870 -300 5 -4.18 615291160 88439 79.48 7200 7240 6800 9320 5020 7170 6957.24 0.58 0 -19093 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1175 1.66 0.70 12 0.52 4130.00 9773.00 8240 20240802 -16.63 5560 20240201 23.56 8240 -16.63 20240802 5560 23.56 20240201 8240 -16.63 20240802 5560 23.56 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
4 20241121 140729 57 100.00 KOSDAQ 운송장비부품 N N N N N 6850 -320 5 -4.46 579203260 83191 74.76 7200 7240 6800 9320 5020 7170 6962.33 0.58 0 -17709 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1172 1.66 0.70 12 0.49 4130.00 9773.00 8240 20240802 -16.87 5560 20240201 23.20 8240 -16.87 20240802 5560 23.20 20240201 8240 -16.87 20240802 5560 23.20 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
5 20241121 130721 57 100.00 KOSDAQ 운송장비부품 N N N N N 6860 -310 5 -4.32 536360110 76950 69.15 7200 7240 6800 9320 5020 7170 6970.24 0.58 0 -16060 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1174 1.66 0.70 12 0.45 4130.00 9773.00 8240 20240802 -16.75 5560 20240201 23.38 8240 -16.75 20240802 5560 23.38 20240201 8240 -16.75 20240802 5560 23.38 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
6 20241121 120721 57 100.00 KOSDAQ 운송장비부품 N N N N N 6830 -340 5 -4.74 516451250 74045 66.54 7200 7240 6800 9320 5020 7170 6974.83 0.58 0 -15099 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1169 1.65 0.70 12 0.43 4130.00 9773.00 8240 20240802 -17.11 5560 20240201 22.84 8240 -17.11 20240802 5560 22.84 20240201 8240 -17.11 20240802 5560 22.84 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
7 20241121 110723 57 100.00 KOSDAQ 운송장비부품 N N N N N 6960 -210 5 -2.93 336938760 47929 43.07 7200 7240 6900 9320 5020 7170 7029.96 0.58 0 -5138 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1191 1.69 0.71 12 0.28 4130.00 9773.00 8240 20240802 -15.53 5560 20240201 25.18 8240 -15.53 20240802 5560 25.18 20240201 8240 -15.53 20240802 5560 25.18 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
8 20241121 100724 57 100.00 KOSDAQ 운송장비부품 N N N N N 6940 -230 5 -3.21 246778250 34899 31.36 7200 7240 6920 9320 5020 7170 7071.21 0.58 0 -1648 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1187 1.68 0.71 12 0.20 4130.00 9773.00 8240 20240802 -15.78 5560 20240201 24.82 8240 -15.78 20240802 5560 24.82 20240201 8240 -15.78 20240802 5560 24.82 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
9 20241121 090724 57 100.00 KOSDAQ 운송장비부품 N N N N N 7230 60 2 0.84 8677620 1201 1.08 7200 7240 7200 9320 5020 7170 7225.33 0.58 0 -93 7383 7276 7193 7086 7003 7330 7140 88 2150 500 5160 10 1 17109680 1237 1.75 0.74 12 0.01 4130.00 9773.00 8240 20240802 -12.26 5560 20240201 30.04 8240 -12.26 20240802 5560 30.04 20240201 8240 -12.26 20240802 5560 30.04 20240201 2.57 N 092460 500 88 억 99643 N N 0 N 00 N
10 20241120 160718 57 100.00 KOSDAQ 운송장비부품 N N N N N 7170 50 2 0.70 803530010 111179 169.54 7110 7300 7110 9250 4990 7120 7227.72 0.49 0 15969 7326 7222 7136 7032 6946 7180 6990 88 2130 500 5120 10 1 17109680 1227 1.74 0.73 12 0.65 4130.00 9773.00 8240 20240802 -12.99 5560 20240201 28.96 8240 -12.99 20240802 5560 28.96 20240201 8240 -12.99 20240802 5560 28.96 20240201 2.54 N 092460 500 88 억 83283 N N 0 N 00 N
11 20241120 150727 57 100.00 KOSDAQ 운송장비부품 N N N N N 7230 110 2 1.54 764337550 105718 161.21 7110 7300 7110 9250 4990 7120 7229.97 0.49 0 15578 7326 7222 7136 7032 6946 7180 6990 88 2130 500 5120 10 1 17109680 1237 1.75 0.74 12 0.62 4130.00 9773.00 8240 20240802 -12.26 5560 20240201 30.04 8240 -12.26 20240802 5560 30.04 20240201 8240 -12.26 20240802 5560 30.04 20240201 2.54 N 092460 500 88 억 83283 N N 0 N 00 N
12 20241120 140729 57 100.00 KOSDAQ 운송장비부품 N N N N N 7230 110 2 1.54 673086020 93095 141.97 7110 7300 7110 9250 4990 7120 7230.10 0.49 0 13964 7326 7222 7136 7032 6946 7180 6990 88 2130 500 5120 10 1 17109680 1237 1.75 0.74 12 0.54 4130.00 9773.00 8240 20240802 -12.26 5560 20240201 30.04 8240 -12.26 20240802 5560 30.04 20240201 8240 -12.26 20240802 5560 30.04 20240201 2.54 N 092460 500 88 억 83283 N N 0 N 00 N