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
212560/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
20241121,160929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-30,5,-0.40,172033090,23077,168.61,7320,7570,7320,9690,5230,7460,7454.74,1.27,0,-2718,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,585,4.91,0.54,12,0.29,1514.00,13688.00,13800,20231221,-46.16,6340,20240805,17.19,12240,-39.30,20240319,6340,17.19,20240805,13800,-46.16,20231221,6340,17.19,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,150947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-20,5,-0.27,164514910,22064,161.20,7320,7570,7320,9690,5230,7460,7456.26,1.27,0,-2527,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,586,4.91,0.54,12,0.28,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,140946,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,10,2,0.13,146229670,19606,143.25,7320,7570,7320,9690,5230,7460,7458.41,1.27,0,-1676,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,588,4.93,0.55,12,0.25,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,130939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,10,2,0.13,103701370,13905,101.59,7320,7570,7320,9690,5230,7460,7457.85,1.27,0,-519,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,588,4.93,0.55,12,0.18,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,120940,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,10,2,0.13,79693890,10694,78.13,7320,7570,7320,9690,5230,7460,7452.21,1.27,0,-790,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,588,4.93,0.55,12,0.14,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,110942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,10,2,0.13,57662530,7734,56.51,7320,7570,7320,9690,5230,7460,7455.72,1.27,0,273,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,588,4.93,0.55,12,0.10,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,100942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,40,2,0.54,42242610,5665,41.39,7320,7570,7320,9690,5230,7460,7456.77,1.27,0,495,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,591,4.95,0.55,12,0.07,1514.00,13688.00,13800,20231221,-45.65,6340,20240805,18.30,12240,-38.73,20240319,6340,18.30,20240805,13800,-45.65,20231221,6340,18.30,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241121,090944,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-20,5,-0.27,2483420,338,2.47,7320,7440,7320,9690,5230,7460,7347.40,1.27,0,-29,7760,7610,7490,7340,7220,7550,7280,39,2230,500,5220,10,1,7874963,586,4.91,0.54,12,0.00,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.81,N,212560,500,39 억,,100105,N,N,0,N,00,N
20241120,160936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,101659790,13687,38.30,7520,7640,7370,9770,5270,7520,7427.46,1.30,0,64,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,587,4.93,0.55,12,0.17,1514.00,13688.00,13800,20231221,-45.94,6340,20240805,17.67,12240,-39.05,20240319,6340,17.67,20240805,13800,-45.94,20231221,6340,17.67,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N
20241120,150947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,100779280,13569,37.97,7520,7640,7370,9770,5270,7520,7427.17,1.30,0,70,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,588,4.93,0.55,12,0.17,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.82,N,212560,500,39 억,,102441,N,N,0,N,00,N
20241120,140949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,95630310,12879,36.04,7520,7640,7370,9770,5270,7520,7425.29,1.30,0,-188,7853,7686,7443,7276,7033,7770,7360,39,2250,500,5260,10,1,7874963,587,4.93,0.55,12,0.16,1514.00,13688.00,13800,20231221,-45.94,6340,20240805,17.67,12240,-39.05,20240319,6340,17.67,20240805,13800,-45.94,20231221,6340,17.67,20240805,1.82,N,212560,500,39 억,,102441,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 160929 57 100.00 KOSDAQ 운송장비부품 N N N N N 7430 -30 5 -0.40 172033090 23077 168.61 7320 7570 7320 9690 5230 7460 7454.74 1.27 0 -2718 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 585 4.91 0.54 12 0.29 1514.00 13688.00 13800 20231221 -46.16 6340 20240805 17.19 12240 -39.30 20240319 6340 17.19 20240805 13800 -46.16 20231221 6340 17.19 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
3 20241121 150947 57 100.00 KOSDAQ 운송장비부품 N N N N N 7440 -20 5 -0.27 164514910 22064 161.20 7320 7570 7320 9690 5230 7460 7456.26 1.27 0 -2527 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 586 4.91 0.54 12 0.28 1514.00 13688.00 13800 20231221 -46.09 6340 20240805 17.35 12240 -39.22 20240319 6340 17.35 20240805 13800 -46.09 20231221 6340 17.35 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
4 20241121 140946 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 10 2 0.13 146229670 19606 143.25 7320 7570 7320 9690 5230 7460 7458.41 1.27 0 -1676 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 588 4.93 0.55 12 0.25 1514.00 13688.00 13800 20231221 -45.87 6340 20240805 17.82 12240 -38.97 20240319 6340 17.82 20240805 13800 -45.87 20231221 6340 17.82 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
5 20241121 130939 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 10 2 0.13 103701370 13905 101.59 7320 7570 7320 9690 5230 7460 7457.85 1.27 0 -519 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 588 4.93 0.55 12 0.18 1514.00 13688.00 13800 20231221 -45.87 6340 20240805 17.82 12240 -38.97 20240319 6340 17.82 20240805 13800 -45.87 20231221 6340 17.82 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
6 20241121 120940 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 10 2 0.13 79693890 10694 78.13 7320 7570 7320 9690 5230 7460 7452.21 1.27 0 -790 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 588 4.93 0.55 12 0.14 1514.00 13688.00 13800 20231221 -45.87 6340 20240805 17.82 12240 -38.97 20240319 6340 17.82 20240805 13800 -45.87 20231221 6340 17.82 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
7 20241121 110942 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 10 2 0.13 57662530 7734 56.51 7320 7570 7320 9690 5230 7460 7455.72 1.27 0 273 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 588 4.93 0.55 12 0.10 1514.00 13688.00 13800 20231221 -45.87 6340 20240805 17.82 12240 -38.97 20240319 6340 17.82 20240805 13800 -45.87 20231221 6340 17.82 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
8 20241121 100942 57 100.00 KOSDAQ 운송장비부품 N N N N N 7500 40 2 0.54 42242610 5665 41.39 7320 7570 7320 9690 5230 7460 7456.77 1.27 0 495 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 591 4.95 0.55 12 0.07 1514.00 13688.00 13800 20231221 -45.65 6340 20240805 18.30 12240 -38.73 20240319 6340 18.30 20240805 13800 -45.65 20231221 6340 18.30 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
9 20241121 090944 57 100.00 KOSDAQ 운송장비부품 N N N N N 7440 -20 5 -0.27 2483420 338 2.47 7320 7440 7320 9690 5230 7460 7347.40 1.27 0 -29 7760 7610 7490 7340 7220 7550 7280 39 2230 500 5220 10 1 7874963 586 4.91 0.54 12 0.00 1514.00 13688.00 13800 20231221 -46.09 6340 20240805 17.35 12240 -39.22 20240319 6340 17.35 20240805 13800 -46.09 20231221 6340 17.35 20240805 1.81 N 212560 500 39 억 100105 N N 0 N 00 N
10 20241120 160936 57 100.00 KOSDAQ 운송장비부품 N N N N N 7460 -60 5 -0.80 101659790 13687 38.30 7520 7640 7370 9770 5270 7520 7427.46 1.30 0 64 7853 7686 7443 7276 7033 7770 7360 39 2250 500 5260 10 1 7874963 587 4.93 0.55 12 0.17 1514.00 13688.00 13800 20231221 -45.94 6340 20240805 17.67 12240 -39.05 20240319 6340 17.67 20240805 13800 -45.94 20231221 6340 17.67 20240805 1.82 N 212560 500 39 억 102441 N N 0 N 00 N
11 20241120 150947 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 -50 5 -0.66 100779280 13569 37.97 7520 7640 7370 9770 5270 7520 7427.17 1.30 0 70 7853 7686 7443 7276 7033 7770 7360 39 2250 500 5260 10 1 7874963 588 4.93 0.55 12 0.17 1514.00 13688.00 13800 20231221 -45.87 6340 20240805 17.82 12240 -38.97 20240319 6340 17.82 20240805 13800 -45.87 20231221 6340 17.82 20240805 1.82 N 212560 500 39 억 102441 N N 0 N 00 N
12 20241120 140949 57 100.00 KOSDAQ 운송장비부품 N N N N N 7460 -60 5 -0.80 95630310 12879 36.04 7520 7640 7370 9770 5270 7520 7425.29 1.30 0 -188 7853 7686 7443 7276 7033 7770 7360 39 2250 500 5260 10 1 7874963 587 4.93 0.55 12 0.16 1514.00 13688.00 13800 20231221 -45.94 6340 20240805 17.67 12240 -39.05 20240319 6340 17.67 20240805 13800 -45.94 20231221 6340 17.67 20240805 1.82 N 212560 500 39 억 102441 N N 0 N 00 N