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
105330/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
20241121,160744,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3605,10,2,0.28,252391520,70096,44.42,3535,3655,3520,4670,2520,3595,3600.65,0.72,0,-11022,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,579,23.72,0.46,12,0.44,152.00,7862.00,9560,20240613,-62.29,3520,20241121,2.41,9560,-62.29,20240613,3520,2.41,20241121,9560,-62.29,20240613,3520,2.41,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,150801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3595,0,3,0.00,233069505,64720,41.02,3535,3655,3520,4670,2520,3595,3601.20,0.72,0,-10409,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,577,23.65,0.46,12,0.40,152.00,7862.00,9560,20240613,-62.40,3520,20241121,2.13,9560,-62.40,20240613,3520,2.13,20241121,9560,-62.40,20240613,3520,2.13,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,140801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3610,15,2,0.42,228583415,63476,40.23,3535,3655,3520,4670,2520,3595,3601.10,0.72,0,-9883,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,580,23.75,0.46,12,0.40,152.00,7862.00,9560,20240613,-62.24,3520,20241121,2.56,9560,-62.24,20240613,3520,2.56,20241121,9560,-62.24,20240613,3520,2.56,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,130752,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3640,45,2,1.25,209162820,58123,36.84,3535,3655,3520,4670,2520,3595,3598.62,0.72,0,-9058,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,585,23.95,0.46,12,0.36,152.00,7862.00,9560,20240613,-61.92,3520,20241121,3.41,9560,-61.92,20240613,3520,3.41,20241121,9560,-61.92,20240613,3520,3.41,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,120752,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3625,30,2,0.83,179526455,49986,31.68,3535,3650,3520,4670,2520,3595,3591.53,0.72,0,-9074,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,582,23.85,0.46,12,0.31,152.00,7862.00,9560,20240613,-62.08,3520,20241121,2.98,9560,-62.08,20240613,3520,2.98,20241121,9560,-62.08,20240613,3520,2.98,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,110756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3640,45,2,1.25,165072415,46000,29.15,3535,3650,3520,4670,2520,3595,3588.53,0.72,0,-7089,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,585,23.95,0.46,12,0.29,152.00,7862.00,9560,20240613,-61.92,3520,20241121,3.41,9560,-61.92,20240613,3520,3.41,20241121,9560,-61.92,20240613,3520,3.41,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,100756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3585,-10,5,-0.28,90621450,25401,16.10,3535,3605,3520,4670,2520,3595,3567.63,0.72,0,-7871,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,576,23.59,0.46,12,0.16,152.00,7862.00,9560,20240613,-62.50,3520,20241121,1.85,9560,-62.50,20240613,3520,1.85,20241121,9560,-62.50,20240613,3520,1.85,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241121,090756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3540,-55,5,-1.53,15751050,4445,2.82,3535,3570,3535,4670,2520,3595,3543.54,0.72,0,265,3911,3752,3651,3492,3391,3702,3442,80,1075,500,2440,5,1,16060028,569,23.29,0.45,12,0.03,152.00,7862.00,9560,20240613,-62.97,3535,20241121,0.14,9560,-62.97,20240613,3535,0.14,20241121,9560,-62.97,20240613,3535,0.14,20241121,2.30,N,105330,500,80 억,,116128,N,N,0,N,00,N
20241120,160749,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3595,-175,5,-4.64,563298840,155081,92.28,3810,3810,3550,4900,2640,3770,3632.39,0.77,0,-7952,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,577,23.65,0.46,12,0.97,152.00,7862.00,9560,20240613,-62.40,3550,20241120,1.27,9560,-62.40,20240613,3550,1.27,20241120,9560,-62.40,20240613,3550,1.27,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N
20241120,150759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3570,-200,5,-5.31,506618910,139210,82.84,3810,3810,3550,4900,2640,3770,3639.24,0.77,0,-8172,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,573,23.49,0.45,12,0.87,152.00,7862.00,9560,20240613,-62.66,3550,20241120,0.56,9560,-62.66,20240613,3550,0.56,20241120,9560,-62.66,20240613,3550,0.56,20241120,2.38,N,105330,500,80 억,,124035,N,N,0,N,00,N
20241120,140801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3600,-170,5,-4.51,399493960,109228,65.00,3810,3810,3550,4900,2640,3770,3657.43,0.77,0,-1280,4040,3905,3825,3690,3610,3865,3650,80,1130,500,2560,5,1,16060028,578,23.68,0.46,12,0.68,152.00,7862.00,9560,20240613,-62.34,3550,20241120,1.41,9560,-62.34,20240613,3550,1.41,20241120,9560,-62.34,20240613,3550,1.41,20241120,2.38,N,105330,500,80 억,,124035,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 160744 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3605 10 2 0.28 252391520 70096 44.42 3535 3655 3520 4670 2520 3595 3600.65 0.72 0 -11022 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 579 23.72 0.46 12 0.44 152.00 7862.00 9560 20240613 -62.29 3520 20241121 2.41 9560 -62.29 20240613 3520 2.41 20241121 9560 -62.29 20240613 3520 2.41 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
3 20241121 150801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3595 0 3 0.00 233069505 64720 41.02 3535 3655 3520 4670 2520 3595 3601.20 0.72 0 -10409 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 577 23.65 0.46 12 0.40 152.00 7862.00 9560 20240613 -62.40 3520 20241121 2.13 9560 -62.40 20240613 3520 2.13 20241121 9560 -62.40 20240613 3520 2.13 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
4 20241121 140801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3610 15 2 0.42 228583415 63476 40.23 3535 3655 3520 4670 2520 3595 3601.10 0.72 0 -9883 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 580 23.75 0.46 12 0.40 152.00 7862.00 9560 20240613 -62.24 3520 20241121 2.56 9560 -62.24 20240613 3520 2.56 20241121 9560 -62.24 20240613 3520 2.56 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
5 20241121 130752 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3640 45 2 1.25 209162820 58123 36.84 3535 3655 3520 4670 2520 3595 3598.62 0.72 0 -9058 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 585 23.95 0.46 12 0.36 152.00 7862.00 9560 20240613 -61.92 3520 20241121 3.41 9560 -61.92 20240613 3520 3.41 20241121 9560 -61.92 20240613 3520 3.41 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
6 20241121 120752 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3625 30 2 0.83 179526455 49986 31.68 3535 3650 3520 4670 2520 3595 3591.53 0.72 0 -9074 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 582 23.85 0.46 12 0.31 152.00 7862.00 9560 20240613 -62.08 3520 20241121 2.98 9560 -62.08 20240613 3520 2.98 20241121 9560 -62.08 20240613 3520 2.98 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
7 20241121 110756 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3640 45 2 1.25 165072415 46000 29.15 3535 3650 3520 4670 2520 3595 3588.53 0.72 0 -7089 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 585 23.95 0.46 12 0.29 152.00 7862.00 9560 20240613 -61.92 3520 20241121 3.41 9560 -61.92 20240613 3520 3.41 20241121 9560 -61.92 20240613 3520 3.41 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
8 20241121 100756 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3585 -10 5 -0.28 90621450 25401 16.10 3535 3605 3520 4670 2520 3595 3567.63 0.72 0 -7871 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 576 23.59 0.46 12 0.16 152.00 7862.00 9560 20240613 -62.50 3520 20241121 1.85 9560 -62.50 20240613 3520 1.85 20241121 9560 -62.50 20240613 3520 1.85 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
9 20241121 090756 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3540 -55 5 -1.53 15751050 4445 2.82 3535 3570 3535 4670 2520 3595 3543.54 0.72 0 265 3911 3752 3651 3492 3391 3702 3442 80 1075 500 2440 5 1 16060028 569 23.29 0.45 12 0.03 152.00 7862.00 9560 20240613 -62.97 3535 20241121 0.14 9560 -62.97 20240613 3535 0.14 20241121 9560 -62.97 20240613 3535 0.14 20241121 2.30 N 105330 500 80 억 116128 N N 0 N 00 N
10 20241120 160749 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3595 -175 5 -4.64 563298840 155081 92.28 3810 3810 3550 4900 2640 3770 3632.39 0.77 0 -7952 4040 3905 3825 3690 3610 3865 3650 80 1130 500 2560 5 1 16060028 577 23.65 0.46 12 0.97 152.00 7862.00 9560 20240613 -62.40 3550 20241120 1.27 9560 -62.40 20240613 3550 1.27 20241120 9560 -62.40 20240613 3550 1.27 20241120 2.38 N 105330 500 80 억 124035 N N 0 N 00 N
11 20241120 150759 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3570 -200 5 -5.31 506618910 139210 82.84 3810 3810 3550 4900 2640 3770 3639.24 0.77 0 -8172 4040 3905 3825 3690 3610 3865 3650 80 1130 500 2560 5 1 16060028 573 23.49 0.45 12 0.87 152.00 7862.00 9560 20240613 -62.66 3550 20241120 0.56 9560 -62.66 20240613 3550 0.56 20241120 9560 -62.66 20240613 3550 0.56 20241120 2.38 N 105330 500 80 억 124035 N N 0 N 00 N
12 20241120 140801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3600 -170 5 -4.51 399493960 109228 65.00 3810 3810 3550 4900 2640 3770 3657.43 0.77 0 -1280 4040 3905 3825 3690 3610 3865 3650 80 1130 500 2560 5 1 16060028 578 23.68 0.46 12 0.68 152.00 7862.00 9560 20240613 -62.34 3550 20241120 1.41 9560 -62.34 20240613 3550 1.41 20241120 9560 -62.34 20240613 3550 1.41 20241120 2.38 N 105330 500 80 억 124035 N N 0 N 00 N