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
215360/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
20241121,160936,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-20,5,-0.19,83302320,7909,38.31,10550,10650,10500,13760,7420,10590,10531.20,1.87,0,-1525,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,965,5.45,0.98,12,0.09,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,150954,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10540,-50,5,-0.47,67436470,6406,31.03,10550,10650,10500,13760,7420,10590,10527.08,1.87,0,-1492,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,963,5.44,0.98,12,0.07,1939.00,10771.00,21100,20240401,-50.05,10400,20241115,1.35,21100,-50.05,20240401,10400,1.35,20241115,21100,-50.05,20240401,10400,1.35,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,140952,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10570,-20,5,-0.19,66551920,6322,30.62,10550,10650,10500,13760,7420,10590,10527.04,1.87,0,-1486,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,965,5.45,0.98,12,0.07,1939.00,10771.00,21100,20240401,-49.91,10400,20241115,1.63,21100,-49.91,20240401,10400,1.63,20241115,21100,-49.91,20240401,10400,1.63,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,130945,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10540,-50,5,-0.47,56580820,5376,26.04,10550,10650,10500,13760,7420,10590,10524.71,1.87,0,-1586,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,963,5.44,0.98,12,0.06,1939.00,10771.00,21100,20240401,-50.05,10400,20241115,1.35,21100,-50.05,20240401,10400,1.35,20241115,21100,-50.05,20240401,10400,1.35,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,120946,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10510,-80,5,-0.76,51484510,4892,23.69,10550,10650,10500,13760,7420,10590,10524.23,1.87,0,-1586,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,960,5.42,0.98,12,0.05,1939.00,10771.00,21100,20240401,-50.19,10400,20241115,1.06,21100,-50.19,20240401,10400,1.06,20241115,21100,-50.19,20240401,10400,1.06,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,110948,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10530,-60,5,-0.57,46949540,4461,21.61,10550,10650,10500,13760,7420,10590,10524.44,1.87,0,-1584,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,962,5.43,0.98,12,0.05,1939.00,10771.00,21100,20240401,-50.09,10400,20241115,1.25,21100,-50.09,20240401,10400,1.25,20241115,21100,-50.09,20240401,10400,1.25,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,100949,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10510,-80,5,-0.76,36629440,3479,16.85,10550,10650,10500,13760,7420,10590,10528.73,1.87,0,-1539,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,960,5.42,0.98,12,0.04,1939.00,10771.00,21100,20240401,-50.19,10400,20241115,1.06,21100,-50.19,20240401,10400,1.06,20241115,21100,-50.19,20240401,10400,1.06,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241121,090951,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10590,0,3,0.00,5710850,541,2.62,10550,10650,10530,13760,7420,10590,10556.10,1.87,0,-96,11016,10802,10626,10412,10236,10715,10325,46,3170,500,7620,10,1,9132163,967,5.46,0.98,12,0.01,1939.00,10771.00,21100,20240401,-49.81,10400,20241115,1.83,21100,-49.81,20240401,10400,1.83,20241115,21100,-49.81,20240401,10400,1.83,20241115,2.40,N,215360,500,45 억,,170543,N,N,2,N,00,N
20241120,160942,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10590,-170,5,-1.58,218490150,20629,120.83,10670,10840,10450,13980,7540,10760,10591.41,1.93,0,-5308,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,967,5.46,0.98,12,0.23,1939.00,10771.00,21100,20240401,-49.81,10400,20241115,1.83,21100,-49.81,20240401,10400,1.83,20241115,21100,-49.81,20240401,10400,1.83,20241115,2.42,N,215360,500,45 억,,175851,N,N,2,N,00,N
20241120,150954,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10560,-200,5,-1.86,179404350,16929,99.16,10670,10840,10450,13980,7540,10760,10597.46,1.93,0,-5101,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,964,5.45,0.98,12,0.19,1939.00,10771.00,21100,20240401,-49.95,10400,20241115,1.54,21100,-49.95,20240401,10400,1.54,20241115,21100,-49.95,20240401,10400,1.54,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,N,00,N
20241120,140956,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10550,-210,5,-1.95,159359920,15033,88.05,10670,10840,10450,13980,7540,10760,10600.67,1.93,0,-4555,10940,10850,10760,10670,10580,10895,10715,46,3220,500,7740,10,1,9132163,963,5.44,0.98,12,0.16,1939.00,10771.00,21100,20240401,-50.00,10400,20241115,1.44,21100,-50.00,20240401,10400,1.44,20241115,21100,-50.00,20240401,10400,1.44,20241115,2.42,N,215360,500,45 억,,175851,N,N,6,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 160936 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10570 -20 5 -0.19 83302320 7909 38.31 10550 10650 10500 13760 7420 10590 10531.20 1.87 0 -1525 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 965 5.45 0.98 12 0.09 1939.00 10771.00 21100 20240401 -49.91 10400 20241115 1.63 21100 -49.91 20240401 10400 1.63 20241115 21100 -49.91 20240401 10400 1.63 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
3 20241121 150954 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10540 -50 5 -0.47 67436470 6406 31.03 10550 10650 10500 13760 7420 10590 10527.08 1.87 0 -1492 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 963 5.44 0.98 12 0.07 1939.00 10771.00 21100 20240401 -50.05 10400 20241115 1.35 21100 -50.05 20240401 10400 1.35 20241115 21100 -50.05 20240401 10400 1.35 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
4 20241121 140952 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10570 -20 5 -0.19 66551920 6322 30.62 10550 10650 10500 13760 7420 10590 10527.04 1.87 0 -1486 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 965 5.45 0.98 12 0.07 1939.00 10771.00 21100 20240401 -49.91 10400 20241115 1.63 21100 -49.91 20240401 10400 1.63 20241115 21100 -49.91 20240401 10400 1.63 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
5 20241121 130945 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10540 -50 5 -0.47 56580820 5376 26.04 10550 10650 10500 13760 7420 10590 10524.71 1.87 0 -1586 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 963 5.44 0.98 12 0.06 1939.00 10771.00 21100 20240401 -50.05 10400 20241115 1.35 21100 -50.05 20240401 10400 1.35 20241115 21100 -50.05 20240401 10400 1.35 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
6 20241121 120946 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10510 -80 5 -0.76 51484510 4892 23.69 10550 10650 10500 13760 7420 10590 10524.23 1.87 0 -1586 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 960 5.42 0.98 12 0.05 1939.00 10771.00 21100 20240401 -50.19 10400 20241115 1.06 21100 -50.19 20240401 10400 1.06 20241115 21100 -50.19 20240401 10400 1.06 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
7 20241121 110948 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10530 -60 5 -0.57 46949540 4461 21.61 10550 10650 10500 13760 7420 10590 10524.44 1.87 0 -1584 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 962 5.43 0.98 12 0.05 1939.00 10771.00 21100 20240401 -50.09 10400 20241115 1.25 21100 -50.09 20240401 10400 1.25 20241115 21100 -50.09 20240401 10400 1.25 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
8 20241121 100949 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10510 -80 5 -0.76 36629440 3479 16.85 10550 10650 10500 13760 7420 10590 10528.73 1.87 0 -1539 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 960 5.42 0.98 12 0.04 1939.00 10771.00 21100 20240401 -50.19 10400 20241115 1.06 21100 -50.19 20240401 10400 1.06 20241115 21100 -50.19 20240401 10400 1.06 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
9 20241121 090951 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10590 0 3 0.00 5710850 541 2.62 10550 10650 10530 13760 7420 10590 10556.10 1.87 0 -96 11016 10802 10626 10412 10236 10715 10325 46 3170 500 7620 10 1 9132163 967 5.46 0.98 12 0.01 1939.00 10771.00 21100 20240401 -49.81 10400 20241115 1.83 21100 -49.81 20240401 10400 1.83 20241115 21100 -49.81 20240401 10400 1.83 20241115 2.40 N 215360 500 45 억 170543 N N 2 N 00 N
10 20241120 160942 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10590 -170 5 -1.58 218490150 20629 120.83 10670 10840 10450 13980 7540 10760 10591.41 1.93 0 -5308 10940 10850 10760 10670 10580 10895 10715 46 3220 500 7740 10 1 9132163 967 5.46 0.98 12 0.23 1939.00 10771.00 21100 20240401 -49.81 10400 20241115 1.83 21100 -49.81 20240401 10400 1.83 20241115 21100 -49.81 20240401 10400 1.83 20241115 2.42 N 215360 500 45 억 175851 N N 2 N 00 N
11 20241120 150954 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10560 -200 5 -1.86 179404350 16929 99.16 10670 10840 10450 13980 7540 10760 10597.46 1.93 0 -5101 10940 10850 10760 10670 10580 10895 10715 46 3220 500 7740 10 1 9132163 964 5.45 0.98 12 0.19 1939.00 10771.00 21100 20240401 -49.95 10400 20241115 1.54 21100 -49.95 20240401 10400 1.54 20241115 21100 -49.95 20240401 10400 1.54 20241115 2.42 N 215360 500 45 억 175851 N N 6 N 00 N
12 20241120 140956 55 60.00 KOSDAQ 운송장비부품 N N N Y 60 N 10550 -210 5 -1.95 159359920 15033 88.05 10670 10840 10450 13980 7540 10760 10600.67 1.93 0 -4555 10940 10850 10760 10670 10580 10895 10715 46 3220 500 7740 10 1 9132163 963 5.44 0.98 12 0.16 1939.00 10771.00 21100 20240401 -50.00 10400 20241115 1.44 21100 -50.00 20240401 10400 1.44 20241115 21100 -50.00 20240401 10400 1.44 20241115 2.42 N 215360 500 45 억 175851 N N 6 N 00 N