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
108380/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
20241121,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12560,-120,5,-0.95,1952359910,151179,238.72,12880,13450,12510,16480,8880,12680,12914.41,1.65,0,-12613,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1202,14.34,0.52,12,1.58,876.00,23964.00,20800,20240604,-39.62,10730,20240117,17.05,20800,-39.62,20240604,10730,17.05,20240117,20800,-39.62,20240604,10730,17.05,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,150805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12520,-160,5,-1.26,1899629880,146975,232.08,12880,13450,12510,16480,8880,12680,12924.98,1.65,0,-13114,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1198,14.29,0.52,12,1.54,876.00,23964.00,20800,20240604,-39.81,10730,20240117,16.68,20800,-39.81,20240604,10730,16.68,20240117,20800,-39.81,20240604,10730,16.68,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12650,-30,5,-0.24,1678921010,129424,204.37,12880,13450,12600,16480,8880,12680,12972.43,1.65,0,-14914,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1210,14.44,0.53,12,1.35,876.00,23964.00,20800,20240604,-39.18,10730,20240117,17.89,20800,-39.18,20240604,10730,17.89,20240117,20800,-39.18,20240604,10730,17.89,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12660,-20,5,-0.16,1595366160,122825,193.95,12880,13450,12600,16480,8880,12680,12989.14,1.65,0,-15256,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1211,14.45,0.53,12,1.28,876.00,23964.00,20800,20240604,-39.13,10730,20240117,17.99,20800,-39.13,20240604,10730,17.99,20240117,20800,-39.13,20240604,10730,17.99,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,120757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12720,40,2,0.32,1525808740,117350,185.30,12880,13450,12600,16480,8880,12680,13002.42,1.65,0,-13865,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1217,14.52,0.53,12,1.23,876.00,23964.00,20800,20240604,-38.85,10730,20240117,18.55,20800,-38.85,20240604,10730,18.55,20240117,20800,-38.85,20240604,10730,18.55,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,110800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12790,110,2,0.87,1474370090,113314,178.93,12880,13450,12600,16480,8880,12680,13011.60,1.65,0,-13062,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1224,14.60,0.53,12,1.18,876.00,23964.00,20800,20240604,-38.51,10730,20240117,19.20,20800,-38.51,20240604,10730,19.20,20240117,20800,-38.51,20240604,10730,19.20,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,100800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12680,0,3,0.00,1313743500,100662,158.95,12880,13450,12680,16480,8880,12680,13051.33,1.65,0,-11150,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1213,14.47,0.53,12,1.05,876.00,23964.00,20800,20240604,-39.04,10730,20240117,18.17,20800,-39.04,20240604,10730,18.17,20240117,20800,-39.04,20240604,10730,18.17,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241121,090801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13010,330,2,2.60,756283220,57401,90.64,12880,13450,12850,16480,8880,12680,13176.13,1.65,0,4094,13246,12962,12626,12342,12006,13105,12485,48,3800,500,7860,10,1,9567333,1245,14.85,0.54,12,0.60,876.00,23964.00,20800,20240604,-37.45,10730,20240117,21.25,20800,-37.45,20240604,10730,21.25,20240117,20800,-37.45,20240604,10730,21.25,20240117,2.12,N,108380,500,47 억,,157602,N,N,0,N,00,N
20241120,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12680,130,2,1.04,801804260,63222,65.21,12650,12910,12290,16310,8790,12550,12682.36,1.65,0,-361,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1213,14.47,0.53,12,0.66,876.00,23964.00,20800,20240604,-39.04,10730,20240117,18.17,20800,-39.04,20240604,10730,18.17,20240117,20800,-39.04,20240604,10730,18.17,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N
20241120,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12720,170,2,1.35,748369350,59009,60.86,12650,12910,12290,16310,8790,12550,12682.29,1.65,0,-1176,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1217,14.52,0.53,12,0.62,876.00,23964.00,20800,20240604,-38.85,10730,20240117,18.55,20800,-38.85,20240604,10730,18.55,20240117,20800,-38.85,20240604,10730,18.55,20240117,2.07,N,108380,500,47 억,,158039,N,N,0,N,00,N
20241120,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12780,230,2,1.83,544076200,43082,44.43,12650,12830,12290,16310,8790,12550,12628.85,1.65,0,-588,13310,12930,12690,12310,12070,12810,12190,48,3760,500,7780,10,1,9567333,1223,14.59,0.53,12,0.45,876.00,23964.00,20800,20240604,-38.56,10730,20240117,19.11,20800,-38.56,20240604,10730,19.11,20240117,20800,-38.56,20240604,10730,19.11,20240117,2.07,N,108380,500,47 억,,158039,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 160748 57 100.00 KOSDAQ 운송장비부품 N N N N N 12560 -120 5 -0.95 1952359910 151179 238.72 12880 13450 12510 16480 8880 12680 12914.41 1.65 0 -12613 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1202 14.34 0.52 12 1.58 876.00 23964.00 20800 20240604 -39.62 10730 20240117 17.05 20800 -39.62 20240604 10730 17.05 20240117 20800 -39.62 20240604 10730 17.05 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
3 20241121 150805 57 100.00 KOSDAQ 운송장비부품 N N N N N 12520 -160 5 -1.26 1899629880 146975 232.08 12880 13450 12510 16480 8880 12680 12924.98 1.65 0 -13114 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1198 14.29 0.52 12 1.54 876.00 23964.00 20800 20240604 -39.81 10730 20240117 16.68 20800 -39.81 20240604 10730 16.68 20240117 20800 -39.81 20240604 10730 16.68 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
4 20241121 140805 57 100.00 KOSDAQ 운송장비부품 N N N N N 12650 -30 5 -0.24 1678921010 129424 204.37 12880 13450 12600 16480 8880 12680 12972.43 1.65 0 -14914 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1210 14.44 0.53 12 1.35 876.00 23964.00 20800 20240604 -39.18 10730 20240117 17.89 20800 -39.18 20240604 10730 17.89 20240117 20800 -39.18 20240604 10730 17.89 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
5 20241121 130756 57 100.00 KOSDAQ 운송장비부품 N N N N N 12660 -20 5 -0.16 1595366160 122825 193.95 12880 13450 12600 16480 8880 12680 12989.14 1.65 0 -15256 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1211 14.45 0.53 12 1.28 876.00 23964.00 20800 20240604 -39.13 10730 20240117 17.99 20800 -39.13 20240604 10730 17.99 20240117 20800 -39.13 20240604 10730 17.99 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
6 20241121 120757 57 100.00 KOSDAQ 운송장비부품 N N N N N 12720 40 2 0.32 1525808740 117350 185.30 12880 13450 12600 16480 8880 12680 13002.42 1.65 0 -13865 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1217 14.52 0.53 12 1.23 876.00 23964.00 20800 20240604 -38.85 10730 20240117 18.55 20800 -38.85 20240604 10730 18.55 20240117 20800 -38.85 20240604 10730 18.55 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
7 20241121 110800 57 100.00 KOSDAQ 운송장비부품 N N N N N 12790 110 2 0.87 1474370090 113314 178.93 12880 13450 12600 16480 8880 12680 13011.60 1.65 0 -13062 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1224 14.60 0.53 12 1.18 876.00 23964.00 20800 20240604 -38.51 10730 20240117 19.20 20800 -38.51 20240604 10730 19.20 20240117 20800 -38.51 20240604 10730 19.20 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
8 20241121 100800 57 100.00 KOSDAQ 운송장비부품 N N N N N 12680 0 3 0.00 1313743500 100662 158.95 12880 13450 12680 16480 8880 12680 13051.33 1.65 0 -11150 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1213 14.47 0.53 12 1.05 876.00 23964.00 20800 20240604 -39.04 10730 20240117 18.17 20800 -39.04 20240604 10730 18.17 20240117 20800 -39.04 20240604 10730 18.17 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
9 20241121 090801 57 100.00 KOSDAQ 운송장비부품 N N N N N 13010 330 2 2.60 756283220 57401 90.64 12880 13450 12850 16480 8880 12680 13176.13 1.65 0 4094 13246 12962 12626 12342 12006 13105 12485 48 3800 500 7860 10 1 9567333 1245 14.85 0.54 12 0.60 876.00 23964.00 20800 20240604 -37.45 10730 20240117 21.25 20800 -37.45 20240604 10730 21.25 20240117 20800 -37.45 20240604 10730 21.25 20240117 2.12 N 108380 500 47 억 157602 N N 0 N 00 N
10 20241120 160754 57 100.00 KOSDAQ 운송장비부품 N N N N N 12680 130 2 1.04 801804260 63222 65.21 12650 12910 12290 16310 8790 12550 12682.36 1.65 0 -361 13310 12930 12690 12310 12070 12810 12190 48 3760 500 7780 10 1 9567333 1213 14.47 0.53 12 0.66 876.00 23964.00 20800 20240604 -39.04 10730 20240117 18.17 20800 -39.04 20240604 10730 18.17 20240117 20800 -39.04 20240604 10730 18.17 20240117 2.07 N 108380 500 47 억 158039 N N 0 N 00 N
11 20241120 150804 57 100.00 KOSDAQ 운송장비부품 N N N N N 12720 170 2 1.35 748369350 59009 60.86 12650 12910 12290 16310 8790 12550 12682.29 1.65 0 -1176 13310 12930 12690 12310 12070 12810 12190 48 3760 500 7780 10 1 9567333 1217 14.52 0.53 12 0.62 876.00 23964.00 20800 20240604 -38.85 10730 20240117 18.55 20800 -38.85 20240604 10730 18.55 20240117 20800 -38.85 20240604 10730 18.55 20240117 2.07 N 108380 500 47 억 158039 N N 0 N 00 N
12 20241120 140806 57 100.00 KOSDAQ 운송장비부품 N N N N N 12780 230 2 1.83 544076200 43082 44.43 12650 12830 12290 16310 8790 12550 12628.85 1.65 0 -588 13310 12930 12690 12310 12070 12810 12190 48 3760 500 7780 10 1 9567333 1223 14.59 0.53 12 0.45 876.00 23964.00 20800 20240604 -38.56 10730 20240117 19.11 20800 -38.56 20240604 10730 19.11 20240117 20800 -38.56 20240604 10730 19.11 20240117 2.07 N 108380 500 47 억 158039 N N 0 N 00 N