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
126640/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
20241121,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,7,2,0.59,20857596,17488,51.61,1199,1199,1186,1549,835,1192,1192.68,1.50,0,3389,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.05,248.00,3302.00,1735,20231221,-30.89,1184,20241118,1.27,1735,-30.89,20240103,1184,1.27,20241118,1735,-30.89,20231221,1184,1.27,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,150831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,7,2,0.59,19507582,16356,48.27,1199,1199,1186,1549,835,1192,1192.69,1.50,0,3085,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.04,248.00,3302.00,1735,20231221,-30.89,1184,20241118,1.27,1735,-30.89,20240103,1184,1.27,20241118,1735,-30.89,20231221,1184,1.27,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,140830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,4,2,0.34,17826576,14949,44.12,1199,1199,1186,1549,835,1192,1192.49,1.50,0,2804,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,435,4.82,0.36,12,0.04,248.00,3302.00,1735,20231221,-31.07,1184,20241118,1.01,1735,-31.07,20240103,1184,1.01,20241118,1735,-31.07,20231221,1184,1.01,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,130822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,4,2,0.34,14277068,11981,35.36,1199,1199,1186,1549,835,1192,1191.64,1.50,0,2212,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,435,4.82,0.36,12,0.03,248.00,3302.00,1735,20231221,-31.07,1184,20241118,1.01,1735,-31.07,20240103,1184,1.01,20241118,1735,-31.07,20231221,1184,1.01,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,120823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,4,2,0.34,14062674,11801,34.83,1199,1199,1186,1549,835,1192,1191.65,1.50,0,2160,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,435,4.82,0.36,12,0.03,248.00,3302.00,1735,20231221,-31.07,1184,20241118,1.01,1735,-31.07,20240103,1184,1.01,20241118,1735,-31.07,20231221,1184,1.01,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,110826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,4,2,0.34,12070091,10133,29.90,1199,1199,1186,1549,835,1192,1191.17,1.50,0,1866,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,435,4.82,0.36,12,0.03,248.00,3302.00,1735,20231221,-31.07,1184,20241118,1.01,1735,-31.07,20240103,1184,1.01,20241118,1735,-31.07,20231221,1184,1.01,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,2,2,0.17,3190843,2676,7.90,1199,1199,1186,1549,835,1192,1192.39,1.50,0,491,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,434,4.81,0.36,12,0.01,248.00,3302.00,1735,20231221,-31.18,1184,20241118,0.84,1735,-31.18,20240103,1184,0.84,20241118,1735,-31.18,20231221,1184,0.84,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241121,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1198,6,2,0.50,16785,14,0.04,1199,1199,1198,1549,835,1192,1198.93,1.50,0,1,1218,1204,1195,1181,1172,1200,1177,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.00,248.00,3302.00,1735,20231221,-30.95,1184,20241118,1.18,1735,-30.95,20240103,1184,1.18,20241118,1735,-30.95,20231221,1184,1.18,20241118,1.62,N,126640,100,36 억,,543913,N,N,0,N,00,N
20241120,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,-2,5,-0.17,40354564,33877,100.32,1193,1209,1186,1552,836,1194,1191.21,1.50,0,-389,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,434,4.81,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.30,1184,20241118,0.68,1735,-31.30,20240103,1184,0.68,20241118,1735,-31.30,20231221,1184,0.68,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N
20241120,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,11,2,0.92,35988172,30214,89.48,1193,1209,1186,1552,836,1194,1191.11,1.50,0,-150,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,438,4.86,0.36,12,0.08,248.00,3302.00,1735,20231221,-30.55,1184,20241118,1.77,1735,-30.55,20240103,1184,1.77,20241118,1735,-30.55,20231221,1184,1.77,20241118,1.63,N,126640,100,36 억,,544302,N,N,0,N,00,N
20241120,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,3,2,0.25,31025795,26077,77.22,1193,1200,1186,1552,836,1194,1189.78,1.50,0,-118,1202,1197,1195,1190,1188,1197,1190,36,358,100,880,1,1,36373887,435,4.83,0.36,12,0.07,248.00,3302.00,1735,20231221,-31.01,1184,20241118,1.10,1735,-31.01,20240103,1184,1.10,20241118,1735,-31.01,20231221,1184,1.10,20241118,1.63,N,126640,100,36 억,,544302,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 160813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1199 7 2 0.59 20857596 17488 51.61 1199 1199 1186 1549 835 1192 1192.68 1.50 0 3389 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 436 4.83 0.36 12 0.05 248.00 3302.00 1735 20231221 -30.89 1184 20241118 1.27 1735 -30.89 20240103 1184 1.27 20241118 1735 -30.89 20231221 1184 1.27 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
3 20241121 150831 57 100.00 KOSDAQ 운송장비부품 N N N N N 1199 7 2 0.59 19507582 16356 48.27 1199 1199 1186 1549 835 1192 1192.69 1.50 0 3085 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 436 4.83 0.36 12 0.04 248.00 3302.00 1735 20231221 -30.89 1184 20241118 1.27 1735 -30.89 20240103 1184 1.27 20241118 1735 -30.89 20231221 1184 1.27 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
4 20241121 140830 57 100.00 KOSDAQ 운송장비부품 N N N N N 1196 4 2 0.34 17826576 14949 44.12 1199 1199 1186 1549 835 1192 1192.49 1.50 0 2804 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 435 4.82 0.36 12 0.04 248.00 3302.00 1735 20231221 -31.07 1184 20241118 1.01 1735 -31.07 20240103 1184 1.01 20241118 1735 -31.07 20231221 1184 1.01 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
5 20241121 130822 57 100.00 KOSDAQ 운송장비부품 N N N N N 1196 4 2 0.34 14277068 11981 35.36 1199 1199 1186 1549 835 1192 1191.64 1.50 0 2212 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 435 4.82 0.36 12 0.03 248.00 3302.00 1735 20231221 -31.07 1184 20241118 1.01 1735 -31.07 20240103 1184 1.01 20241118 1735 -31.07 20231221 1184 1.01 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
6 20241121 120823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1196 4 2 0.34 14062674 11801 34.83 1199 1199 1186 1549 835 1192 1191.65 1.50 0 2160 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 435 4.82 0.36 12 0.03 248.00 3302.00 1735 20231221 -31.07 1184 20241118 1.01 1735 -31.07 20240103 1184 1.01 20241118 1735 -31.07 20231221 1184 1.01 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
7 20241121 110826 57 100.00 KOSDAQ 운송장비부품 N N N N N 1196 4 2 0.34 12070091 10133 29.90 1199 1199 1186 1549 835 1192 1191.17 1.50 0 1866 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 435 4.82 0.36 12 0.03 248.00 3302.00 1735 20231221 -31.07 1184 20241118 1.01 1735 -31.07 20240103 1184 1.01 20241118 1735 -31.07 20231221 1184 1.01 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
8 20241121 100826 57 100.00 KOSDAQ 운송장비부품 N N N N N 1194 2 2 0.17 3190843 2676 7.90 1199 1199 1186 1549 835 1192 1192.39 1.50 0 491 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 434 4.81 0.36 12 0.01 248.00 3302.00 1735 20231221 -31.18 1184 20241118 0.84 1735 -31.18 20240103 1184 0.84 20241118 1735 -31.18 20231221 1184 0.84 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
9 20241121 090825 57 100.00 KOSDAQ 운송장비부품 N N N N N 1198 6 2 0.50 16785 14 0.04 1199 1199 1198 1549 835 1192 1198.93 1.50 0 1 1218 1204 1195 1181 1172 1200 1177 36 357 100 880 1 1 36373887 436 4.83 0.36 12 0.00 248.00 3302.00 1735 20231221 -30.95 1184 20241118 1.18 1735 -30.95 20240103 1184 1.18 20241118 1735 -30.95 20231221 1184 1.18 20241118 1.62 N 126640 100 36 억 543913 N N 0 N 00 N
10 20241120 160819 57 100.00 KOSDAQ 운송장비부품 N N N N N 1192 -2 5 -0.17 40354564 33877 100.32 1193 1209 1186 1552 836 1194 1191.21 1.50 0 -389 1202 1197 1195 1190 1188 1197 1190 36 358 100 880 1 1 36373887 434 4.81 0.36 12 0.09 248.00 3302.00 1735 20231221 -31.30 1184 20241118 0.68 1735 -31.30 20240103 1184 0.68 20241118 1735 -31.30 20231221 1184 0.68 20241118 1.63 N 126640 100 36 억 544302 N N 0 N 00 N
11 20241120 150829 57 100.00 KOSDAQ 운송장비부품 N N N N N 1205 11 2 0.92 35988172 30214 89.48 1193 1209 1186 1552 836 1194 1191.11 1.50 0 -150 1202 1197 1195 1190 1188 1197 1190 36 358 100 880 1 1 36373887 438 4.86 0.36 12 0.08 248.00 3302.00 1735 20231221 -30.55 1184 20241118 1.77 1735 -30.55 20240103 1184 1.77 20241118 1735 -30.55 20231221 1184 1.77 20241118 1.63 N 126640 100 36 억 544302 N N 0 N 00 N
12 20241120 140832 57 100.00 KOSDAQ 운송장비부품 N N N N N 1197 3 2 0.25 31025795 26077 77.22 1193 1200 1186 1552 836 1194 1189.78 1.50 0 -118 1202 1197 1195 1190 1188 1197 1190 36 358 100 880 1 1 36373887 435 4.83 0.36 12 0.07 248.00 3302.00 1735 20231221 -31.01 1184 20241118 1.10 1735 -31.01 20240103 1184 1.10 20241118 1735 -31.01 20231221 1184 1.10 20241118 1.63 N 126640 100 36 억 544302 N N 0 N 00 N