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
122350/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
20241121,160806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,-36,5,-2.64,74262617,55297,73.07,1350,1365,1330,1775,957,1366,1343.51,1.93,0,-8803,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,510,8.01,0.43,12,0.14,166.00,3121.00,2860,20231117,-53.50,1280,20241115,3.91,2310,-42.42,20240111,1280,3.91,20241115,2350,-43.40,20231123,1280,3.91,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,-34,5,-2.49,64467848,47935,63.34,1350,1365,1330,1775,957,1366,1344.90,1.93,0,-6405,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,511,8.02,0.43,12,0.13,166.00,3121.00,2860,20231117,-53.43,1280,20241115,4.06,2310,-42.34,20240111,1280,4.06,20241115,2350,-43.32,20231123,1280,4.06,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,140823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1341,-25,5,-1.83,47300587,35071,46.34,1350,1365,1341,1775,957,1366,1348.70,1.93,0,-3641,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,514,8.08,0.43,12,0.09,166.00,3121.00,2860,20231117,-53.11,1280,20241115,4.77,2310,-41.95,20240111,1280,4.77,20241115,2350,-42.94,20231123,1280,4.77,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,130815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,-22,5,-1.61,36675575,27164,35.90,1350,1365,1343,1775,957,1366,1350.15,1.93,0,-2715,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,515,8.10,0.43,12,0.07,166.00,3121.00,2860,20231117,-53.01,1280,20241115,5.00,2310,-41.82,20240111,1280,5.00,20241115,2350,-42.81,20231123,1280,5.00,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,120815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1350,-16,5,-1.17,26049371,19270,25.46,1350,1365,1343,1775,957,1366,1351.80,1.93,0,-2346,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,518,8.13,0.43,12,0.05,166.00,3121.00,2860,20231117,-52.80,1280,20241115,5.47,2310,-41.56,20240111,1280,5.47,20241115,2350,-42.55,20231123,1280,5.47,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,110818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1353,-13,5,-0.95,18058287,13359,17.65,1350,1365,1343,1775,957,1366,1351.76,1.93,0,248,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,519,8.15,0.43,12,0.03,166.00,3121.00,2860,20231117,-52.69,1280,20241115,5.70,2310,-41.43,20240111,1280,5.70,20241115,2350,-42.43,20231123,1280,5.70,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,100818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1363,-3,5,-0.22,13569560,10044,13.27,1350,1365,1343,1775,957,1366,1351.00,1.93,0,1261,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,523,8.21,0.44,12,0.03,166.00,3121.00,2860,20231117,-52.34,1280,20241115,6.48,2310,-41.00,20240111,1280,6.48,20241115,2350,-42.00,20231123,1280,6.48,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241121,090819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1355,-11,5,-0.81,2544074,1879,2.48,1350,1357,1350,1775,957,1366,1353.89,1.93,0,1371,1392,1378,1364,1350,1336,1372,1344,38,409,100,950,1,1,38339428,519,8.16,0.43,12,0.00,166.00,3121.00,2860,20231117,-52.62,1280,20241115,5.86,2310,-41.34,20240111,1280,5.86,20241115,2350,-42.34,20231123,1280,5.86,20241115,0.69,N,122350,100,38 억,,738835,N,N,0,N,00,N
20241120,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1366,-12,5,-0.87,101171056,74525,39.39,1378,1378,1350,1791,965,1378,1357.33,1.95,0,-7601,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,524,8.23,0.44,12,0.19,166.00,3121.00,2860,20231117,-52.24,1280,20241115,6.72,2310,-40.87,20240111,1280,6.72,20241115,2390,-42.85,20231120,1280,6.72,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N
20241120,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1358,-20,5,-1.45,93137829,68634,36.28,1378,1378,1350,1791,965,1378,1357.02,1.95,0,-5964,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,521,8.18,0.44,12,0.18,166.00,3121.00,2860,20231117,-52.52,1280,20241115,6.09,2310,-41.21,20240111,1280,6.09,20241115,2390,-43.18,20231120,1280,6.09,20241115,0.68,N,122350,100,38 억,,746436,N,N,0,N,00,N
20241120,140824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,-17,5,-1.23,80899036,59614,31.51,1378,1378,1350,1791,965,1378,1357.05,1.95,0,-6165,1441,1409,1387,1355,1333,1398,1344,38,413,100,960,1,1,38339428,522,8.20,0.44,12,0.16,166.00,3121.00,2860,20231117,-52.41,1280,20241115,6.33,2310,-41.08,20240111,1280,6.33,20241115,2390,-43.05,20231120,1280,6.33,20241115,0.68,N,122350,100,38 억,,746436,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 160806 57 100.00 KOSDAQ 운송장비부품 N N N N N 1330 -36 5 -2.64 74262617 55297 73.07 1350 1365 1330 1775 957 1366 1343.51 1.93 0 -8803 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 510 8.01 0.43 12 0.14 166.00 3121.00 2860 20231117 -53.50 1280 20241115 3.91 2310 -42.42 20240111 1280 3.91 20241115 2350 -43.40 20231123 1280 3.91 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
3 20241121 150824 57 100.00 KOSDAQ 운송장비부품 N N N N N 1332 -34 5 -2.49 64467848 47935 63.34 1350 1365 1330 1775 957 1366 1344.90 1.93 0 -6405 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 511 8.02 0.43 12 0.13 166.00 3121.00 2860 20231117 -53.43 1280 20241115 4.06 2310 -42.34 20240111 1280 4.06 20241115 2350 -43.32 20231123 1280 4.06 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
4 20241121 140823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1341 -25 5 -1.83 47300587 35071 46.34 1350 1365 1341 1775 957 1366 1348.70 1.93 0 -3641 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 514 8.08 0.43 12 0.09 166.00 3121.00 2860 20231117 -53.11 1280 20241115 4.77 2310 -41.95 20240111 1280 4.77 20241115 2350 -42.94 20231123 1280 4.77 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
5 20241121 130815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1344 -22 5 -1.61 36675575 27164 35.90 1350 1365 1343 1775 957 1366 1350.15 1.93 0 -2715 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 515 8.10 0.43 12 0.07 166.00 3121.00 2860 20231117 -53.01 1280 20241115 5.00 2310 -41.82 20240111 1280 5.00 20241115 2350 -42.81 20231123 1280 5.00 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
6 20241121 120815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1350 -16 5 -1.17 26049371 19270 25.46 1350 1365 1343 1775 957 1366 1351.80 1.93 0 -2346 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 518 8.13 0.43 12 0.05 166.00 3121.00 2860 20231117 -52.80 1280 20241115 5.47 2310 -41.56 20240111 1280 5.47 20241115 2350 -42.55 20231123 1280 5.47 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
7 20241121 110818 57 100.00 KOSDAQ 운송장비부품 N N N N N 1353 -13 5 -0.95 18058287 13359 17.65 1350 1365 1343 1775 957 1366 1351.76 1.93 0 248 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 519 8.15 0.43 12 0.03 166.00 3121.00 2860 20231117 -52.69 1280 20241115 5.70 2310 -41.43 20240111 1280 5.70 20241115 2350 -42.43 20231123 1280 5.70 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
8 20241121 100818 57 100.00 KOSDAQ 운송장비부품 N N N N N 1363 -3 5 -0.22 13569560 10044 13.27 1350 1365 1343 1775 957 1366 1351.00 1.93 0 1261 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 523 8.21 0.44 12 0.03 166.00 3121.00 2860 20231117 -52.34 1280 20241115 6.48 2310 -41.00 20240111 1280 6.48 20241115 2350 -42.00 20231123 1280 6.48 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
9 20241121 090819 57 100.00 KOSDAQ 운송장비부품 N N N N N 1355 -11 5 -0.81 2544074 1879 2.48 1350 1357 1350 1775 957 1366 1353.89 1.93 0 1371 1392 1378 1364 1350 1336 1372 1344 38 409 100 950 1 1 38339428 519 8.16 0.43 12 0.00 166.00 3121.00 2860 20231117 -52.62 1280 20241115 5.86 2310 -41.34 20240111 1280 5.86 20241115 2350 -42.34 20231123 1280 5.86 20241115 0.69 N 122350 100 38 억 738835 N N 0 N 00 N
10 20241120 160812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1366 -12 5 -0.87 101171056 74525 39.39 1378 1378 1350 1791 965 1378 1357.33 1.95 0 -7601 1441 1409 1387 1355 1333 1398 1344 38 413 100 960 1 1 38339428 524 8.23 0.44 12 0.19 166.00 3121.00 2860 20231117 -52.24 1280 20241115 6.72 2310 -40.87 20240111 1280 6.72 20241115 2390 -42.85 20231120 1280 6.72 20241115 0.68 N 122350 100 38 억 746436 N N 0 N 00 N
11 20241120 150821 57 100.00 KOSDAQ 운송장비부품 N N N N N 1358 -20 5 -1.45 93137829 68634 36.28 1378 1378 1350 1791 965 1378 1357.02 1.95 0 -5964 1441 1409 1387 1355 1333 1398 1344 38 413 100 960 1 1 38339428 521 8.18 0.44 12 0.18 166.00 3121.00 2860 20231117 -52.52 1280 20241115 6.09 2310 -41.21 20240111 1280 6.09 20241115 2390 -43.18 20231120 1280 6.09 20241115 0.68 N 122350 100 38 억 746436 N N 0 N 00 N
12 20241120 140824 57 100.00 KOSDAQ 운송장비부품 N N N N N 1361 -17 5 -1.23 80899036 59614 31.51 1378 1378 1350 1791 965 1378 1357.05 1.95 0 -6165 1441 1409 1387 1355 1333 1398 1344 38 413 100 960 1 1 38339428 522 8.20 0.44 12 0.16 166.00 3121.00 2860 20231117 -52.41 1280 20241115 6.33 2310 -41.08 20240111 1280 6.33 20241115 2390 -43.05 20231120 1280 6.33 20241115 0.68 N 122350 100 38 억 746436 N N 0 N 00 N