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
104040/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
20241121,160742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,0,3,0.00,50653819,55061,47.55,930,932,910,1209,651,930,919.96,0.53,0,-2172,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,439,-14.09,0.57,12,0.12,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,150758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,929,-1,5,-0.11,46565107,50664,43.75,930,932,910,1209,651,930,919.10,0.53,0,-471,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,439,-14.08,0.57,12,0.11,-66.00,1620.00,1286,20241016,-27.76,844,20240807,10.07,1286,-27.76,20241016,844,10.07,20240807,1286,-27.76,20241016,844,10.07,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,929,-1,5,-0.11,35222299,38295,33.07,930,932,910,1209,651,930,919.76,0.53,0,-1387,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,439,-14.08,0.57,12,0.08,-66.00,1620.00,1286,20241016,-27.76,844,20240807,10.07,1286,-27.76,20241016,844,10.07,20240807,1286,-27.76,20241016,844,10.07,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,130750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,925,-5,5,-0.54,22297929,24297,20.98,930,930,910,1209,651,930,917.72,0.53,0,-2237,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,437,-14.02,0.57,12,0.05,-66.00,1620.00,1286,20241016,-28.07,844,20240807,9.60,1286,-28.07,20241016,844,9.60,20240807,1286,-28.07,20241016,844,9.60,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,924,-6,5,-0.65,21363402,23285,20.11,930,930,910,1209,651,930,917.47,0.53,0,-1826,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,436,-14.00,0.57,12,0.05,-66.00,1620.00,1286,20241016,-28.15,844,20240807,9.48,1286,-28.15,20241016,844,9.48,20240807,1286,-28.15,20241016,844,9.48,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,110753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,928,-2,5,-0.22,19997695,21809,18.83,930,930,910,1209,651,930,916.95,0.53,0,-1501,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,438,-14.06,0.57,12,0.05,-66.00,1620.00,1286,20241016,-27.84,844,20240807,9.95,1286,-27.84,20241016,844,9.95,20240807,1286,-27.84,20241016,844,9.95,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,927,-3,5,-0.32,4619925,4994,4.31,930,930,920,1209,651,930,925.10,0.53,0,-3106,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,438,-14.05,0.57,12,0.01,-66.00,1620.00,1286,20241016,-27.92,844,20240807,9.83,1286,-27.92,20241016,844,9.83,20240807,1286,-27.92,20241016,844,9.83,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241121,090754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,929,-1,5,-0.11,73401,79,0.07,930,930,927,1209,651,930,929.13,0.53,0,-79,986,958,930,902,874,944,888,47,279,100,650,1,1,47224987,439,-14.08,0.57,12,0.00,-66.00,1620.00,1286,20241016,-27.76,844,20240807,10.07,1286,-27.76,20241016,844,10.07,20240807,1286,-27.76,20241016,844,10.07,20240807,0.63,N,104040,100,47 억,,248747,N,N,0,N,00,N
20241120,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,106392396,115449,305.14,956,958,902,1242,670,956,921.55,0.51,0,10150,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,439,-14.09,0.57,12,0.24,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N
20241120,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,104530450,113440,299.83,956,958,902,1242,670,956,921.46,0.51,0,10314,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,439,-14.09,0.57,12,0.24,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.62,N,104040,100,47 억,,238518,N,N,0,N,00,N
20241120,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,940,-16,5,-1.67,102434542,111191,293.88,956,958,902,1242,670,956,921.25,0.51,0,10528,994,975,946,927,898,984,936,47,286,100,660,1,1,47224987,444,-14.24,0.58,12,0.24,-66.00,1620.00,1286,20241016,-26.91,844,20240807,11.37,1286,-26.91,20241016,844,11.37,20240807,1286,-26.91,20241016,844,11.37,20240807,0.62,N,104040,100,47 억,,238518,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 160742 57 100.00 KOSDAQ 운송장비부품 N N N N N 930 0 3 0.00 50653819 55061 47.55 930 932 910 1209 651 930 919.96 0.53 0 -2172 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 439 -14.09 0.57 12 0.12 -66.00 1620.00 1286 20241016 -27.68 844 20240807 10.19 1286 -27.68 20241016 844 10.19 20240807 1286 -27.68 20241016 844 10.19 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
3 20241121 150758 57 100.00 KOSDAQ 운송장비부품 N N N N N 929 -1 5 -0.11 46565107 50664 43.75 930 932 910 1209 651 930 919.10 0.53 0 -471 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 439 -14.08 0.57 12 0.11 -66.00 1620.00 1286 20241016 -27.76 844 20240807 10.07 1286 -27.76 20241016 844 10.07 20240807 1286 -27.76 20241016 844 10.07 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
4 20241121 140759 57 100.00 KOSDAQ 운송장비부품 N N N N N 929 -1 5 -0.11 35222299 38295 33.07 930 932 910 1209 651 930 919.76 0.53 0 -1387 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 439 -14.08 0.57 12 0.08 -66.00 1620.00 1286 20241016 -27.76 844 20240807 10.07 1286 -27.76 20241016 844 10.07 20240807 1286 -27.76 20241016 844 10.07 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
5 20241121 130750 57 100.00 KOSDAQ 운송장비부품 N N N N N 925 -5 5 -0.54 22297929 24297 20.98 930 930 910 1209 651 930 917.72 0.53 0 -2237 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 437 -14.02 0.57 12 0.05 -66.00 1620.00 1286 20241016 -28.07 844 20240807 9.60 1286 -28.07 20241016 844 9.60 20240807 1286 -28.07 20241016 844 9.60 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
6 20241121 120750 57 100.00 KOSDAQ 운송장비부품 N N N N N 924 -6 5 -0.65 21363402 23285 20.11 930 930 910 1209 651 930 917.47 0.53 0 -1826 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 436 -14.00 0.57 12 0.05 -66.00 1620.00 1286 20241016 -28.15 844 20240807 9.48 1286 -28.15 20241016 844 9.48 20240807 1286 -28.15 20241016 844 9.48 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
7 20241121 110753 57 100.00 KOSDAQ 운송장비부품 N N N N N 928 -2 5 -0.22 19997695 21809 18.83 930 930 910 1209 651 930 916.95 0.53 0 -1501 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 438 -14.06 0.57 12 0.05 -66.00 1620.00 1286 20241016 -27.84 844 20240807 9.95 1286 -27.84 20241016 844 9.95 20240807 1286 -27.84 20241016 844 9.95 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
8 20241121 100753 57 100.00 KOSDAQ 운송장비부품 N N N N N 927 -3 5 -0.32 4619925 4994 4.31 930 930 920 1209 651 930 925.10 0.53 0 -3106 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 438 -14.05 0.57 12 0.01 -66.00 1620.00 1286 20241016 -27.92 844 20240807 9.83 1286 -27.92 20241016 844 9.83 20240807 1286 -27.92 20241016 844 9.83 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
9 20241121 090754 57 100.00 KOSDAQ 운송장비부품 N N N N N 929 -1 5 -0.11 73401 79 0.07 930 930 927 1209 651 930 929.13 0.53 0 -79 986 958 930 902 874 944 888 47 279 100 650 1 1 47224987 439 -14.08 0.57 12 0.00 -66.00 1620.00 1286 20241016 -27.76 844 20240807 10.07 1286 -27.76 20241016 844 10.07 20240807 1286 -27.76 20241016 844 10.07 20240807 0.63 N 104040 100 47 억 248747 N N 0 N 00 N
10 20241120 160747 57 100.00 KOSDAQ 운송장비부품 N N N N N 930 -26 5 -2.72 106392396 115449 305.14 956 958 902 1242 670 956 921.55 0.51 0 10150 994 975 946 927 898 984 936 47 286 100 660 1 1 47224987 439 -14.09 0.57 12 0.24 -66.00 1620.00 1286 20241016 -27.68 844 20240807 10.19 1286 -27.68 20241016 844 10.19 20240807 1286 -27.68 20241016 844 10.19 20240807 0.62 N 104040 100 47 억 238518 N N 0 N 00 N
11 20241120 150757 57 100.00 KOSDAQ 운송장비부품 N N N N N 930 -26 5 -2.72 104530450 113440 299.83 956 958 902 1242 670 956 921.46 0.51 0 10314 994 975 946 927 898 984 936 47 286 100 660 1 1 47224987 439 -14.09 0.57 12 0.24 -66.00 1620.00 1286 20241016 -27.68 844 20240807 10.19 1286 -27.68 20241016 844 10.19 20240807 1286 -27.68 20241016 844 10.19 20240807 0.62 N 104040 100 47 억 238518 N N 0 N 00 N
12 20241120 140759 57 100.00 KOSDAQ 운송장비부품 N N N N N 940 -16 5 -1.67 102434542 111191 293.88 956 958 902 1242 670 956 921.25 0.51 0 10528 994 975 946 927 898 984 936 47 286 100 660 1 1 47224987 444 -14.24 0.58 12 0.24 -66.00 1620.00 1286 20241016 -26.91 844 20240807 11.37 1286 -26.91 20241016 844 11.37 20240807 1286 -26.91 20241016 844 11.37 20240807 0.62 N 104040 100 47 억 238518 N N 0 N 00 N