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
221840/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
20241121,160944,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1636,-47,5,-2.79,28307314,17057,187.44,1736,1736,1630,2185,1179,1683,1659.57,0.23,0,-46,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,306,-3.80,0.63,12,0.09,-431.00,2598.00,3125,20231114,-47.65,1624,20241115,0.74,2810,-41.78,20240102,1624,0.74,20241115,2875,-43.10,20231127,1624,0.74,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,151003,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1672,-11,5,-0.65,24962225,15017,165.02,1736,1736,1630,2185,1179,1683,1662.26,0.23,0,1373,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,313,-3.88,0.64,12,0.08,-431.00,2598.00,3125,20231114,-46.50,1624,20241115,2.96,2810,-40.50,20240102,1624,2.96,20241115,2875,-41.84,20231127,1624,2.96,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,141001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1668,-15,5,-0.89,21334570,12831,141.00,1736,1736,1630,2185,1179,1683,1662.74,0.23,0,1382,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,312,-3.87,0.64,12,0.07,-431.00,2598.00,3125,20231114,-46.62,1624,20241115,2.71,2810,-40.64,20240102,1624,2.71,20241115,2875,-41.98,20231127,1624,2.71,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,130954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1695,12,2,0.71,9962840,5910,64.95,1736,1736,1670,2185,1179,1683,1685.76,0.23,0,-51,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,317,-3.93,0.65,12,0.03,-431.00,2598.00,3125,20231114,-45.76,1624,20241115,4.37,2810,-39.68,20240102,1624,4.37,20241115,2875,-41.04,20231127,1624,4.37,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,120954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1695,12,2,0.71,6572973,3900,42.86,1736,1736,1670,2185,1179,1683,1685.38,0.23,0,-51,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,317,-3.93,0.65,12,0.02,-431.00,2598.00,3125,20231114,-45.76,1624,20241115,4.37,2810,-39.68,20240102,1624,4.37,20241115,2875,-41.04,20231127,1624,4.37,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,110958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1698,15,2,0.89,6233757,3700,40.66,1736,1736,1670,2185,1179,1683,1684.80,0.23,0,-51,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,318,-3.94,0.65,12,0.02,-431.00,2598.00,3125,20231114,-45.66,1624,20241115,4.56,2810,-39.57,20240102,1624,4.56,20241115,2875,-40.94,20231127,1624,4.56,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,100958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1700,17,2,1.01,6213381,3688,40.53,1736,1736,1670,2185,1179,1683,1684.76,0.23,0,-51,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,318,-3.94,0.65,12,0.02,-431.00,2598.00,3125,20231114,-45.60,1624,20241115,4.68,2810,-39.50,20240102,1624,4.68,20241115,2875,-40.87,20231127,1624,4.68,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241121,090959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,37,2,2.20,870416,506,5.56,1736,1736,1720,2185,1179,1683,1720.19,0.23,0,0,1763,1723,1699,1659,1635,1711,1647,94,502,500,1210,1,1,18700561,322,-3.99,0.66,12,0.00,-431.00,2598.00,3125,20231114,-44.96,1624,20241115,5.91,2810,-38.79,20240102,1624,5.91,20241115,2875,-40.17,20231127,1624,5.91,20241115,0.02,N,221840,500,93 억,,43781,N,N,0,N,00,N
20241120,160950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1683,-1,5,-0.06,15305272,9100,78.68,1684,1739,1675,2185,1179,1684,1681.88,0.23,0,-64,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,315,-3.90,0.65,12,0.05,-431.00,2598.00,3125,20231114,-46.14,1624,20241115,3.63,2810,-40.11,20240102,1624,3.63,20241115,2875,-41.46,20231127,1624,3.63,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N
20241120,151002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1687,3,2,0.18,13417399,7979,68.99,1684,1739,1675,2185,1179,1684,1681.59,0.23,0,574,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,315,-3.91,0.65,12,0.04,-431.00,2598.00,3125,20231114,-46.02,1624,20241115,3.88,2810,-39.96,20240102,1624,3.88,20241115,2875,-41.32,20231127,1624,3.88,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N
20241120,141005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1690,6,2,0.36,13238471,7873,68.07,1684,1739,1675,2185,1179,1684,1681.50,0.23,0,574,1740,1711,1671,1642,1602,1692,1623,94,501,500,1210,1,1,18700561,316,-3.92,0.65,12,0.04,-431.00,2598.00,3125,20231114,-45.92,1624,20241115,4.06,2810,-39.86,20240102,1624,4.06,20241115,2875,-41.22,20231127,1624,4.06,20241115,0.05,N,221840,500,93 억,,43833,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 160944 57 100.00 KOSDAQ 운송장비부품 N N N N N 1636 -47 5 -2.79 28307314 17057 187.44 1736 1736 1630 2185 1179 1683 1659.57 0.23 0 -46 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 306 -3.80 0.63 12 0.09 -431.00 2598.00 3125 20231114 -47.65 1624 20241115 0.74 2810 -41.78 20240102 1624 0.74 20241115 2875 -43.10 20231127 1624 0.74 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
3 20241121 151003 57 100.00 KOSDAQ 운송장비부품 N N N N N 1672 -11 5 -0.65 24962225 15017 165.02 1736 1736 1630 2185 1179 1683 1662.26 0.23 0 1373 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 313 -3.88 0.64 12 0.08 -431.00 2598.00 3125 20231114 -46.50 1624 20241115 2.96 2810 -40.50 20240102 1624 2.96 20241115 2875 -41.84 20231127 1624 2.96 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
4 20241121 141001 57 100.00 KOSDAQ 운송장비부품 N N N N N 1668 -15 5 -0.89 21334570 12831 141.00 1736 1736 1630 2185 1179 1683 1662.74 0.23 0 1382 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 312 -3.87 0.64 12 0.07 -431.00 2598.00 3125 20231114 -46.62 1624 20241115 2.71 2810 -40.64 20240102 1624 2.71 20241115 2875 -41.98 20231127 1624 2.71 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
5 20241121 130954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1695 12 2 0.71 9962840 5910 64.95 1736 1736 1670 2185 1179 1683 1685.76 0.23 0 -51 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 317 -3.93 0.65 12 0.03 -431.00 2598.00 3125 20231114 -45.76 1624 20241115 4.37 2810 -39.68 20240102 1624 4.37 20241115 2875 -41.04 20231127 1624 4.37 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
6 20241121 120954 57 100.00 KOSDAQ 운송장비부품 N N N N N 1695 12 2 0.71 6572973 3900 42.86 1736 1736 1670 2185 1179 1683 1685.38 0.23 0 -51 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 317 -3.93 0.65 12 0.02 -431.00 2598.00 3125 20231114 -45.76 1624 20241115 4.37 2810 -39.68 20240102 1624 4.37 20241115 2875 -41.04 20231127 1624 4.37 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
7 20241121 110958 57 100.00 KOSDAQ 운송장비부품 N N N N N 1698 15 2 0.89 6233757 3700 40.66 1736 1736 1670 2185 1179 1683 1684.80 0.23 0 -51 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 318 -3.94 0.65 12 0.02 -431.00 2598.00 3125 20231114 -45.66 1624 20241115 4.56 2810 -39.57 20240102 1624 4.56 20241115 2875 -40.94 20231127 1624 4.56 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
8 20241121 100958 57 100.00 KOSDAQ 운송장비부품 N N N N N 1700 17 2 1.01 6213381 3688 40.53 1736 1736 1670 2185 1179 1683 1684.76 0.23 0 -51 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 318 -3.94 0.65 12 0.02 -431.00 2598.00 3125 20231114 -45.60 1624 20241115 4.68 2810 -39.50 20240102 1624 4.68 20241115 2875 -40.87 20231127 1624 4.68 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
9 20241121 090959 57 100.00 KOSDAQ 운송장비부품 N N N N N 1720 37 2 2.20 870416 506 5.56 1736 1736 1720 2185 1179 1683 1720.19 0.23 0 0 1763 1723 1699 1659 1635 1711 1647 94 502 500 1210 1 1 18700561 322 -3.99 0.66 12 0.00 -431.00 2598.00 3125 20231114 -44.96 1624 20241115 5.91 2810 -38.79 20240102 1624 5.91 20241115 2875 -40.17 20231127 1624 5.91 20241115 0.02 N 221840 500 93 억 43781 N N 0 N 00 N
10 20241120 160950 57 100.00 KOSDAQ 운송장비부품 N N N N N 1683 -1 5 -0.06 15305272 9100 78.68 1684 1739 1675 2185 1179 1684 1681.88 0.23 0 -64 1740 1711 1671 1642 1602 1692 1623 94 501 500 1210 1 1 18700561 315 -3.90 0.65 12 0.05 -431.00 2598.00 3125 20231114 -46.14 1624 20241115 3.63 2810 -40.11 20240102 1624 3.63 20241115 2875 -41.46 20231127 1624 3.63 20241115 0.05 N 221840 500 93 억 43833 N N 0 N 00 N
11 20241120 151002 57 100.00 KOSDAQ 운송장비부품 N N N N N 1687 3 2 0.18 13417399 7979 68.99 1684 1739 1675 2185 1179 1684 1681.59 0.23 0 574 1740 1711 1671 1642 1602 1692 1623 94 501 500 1210 1 1 18700561 315 -3.91 0.65 12 0.04 -431.00 2598.00 3125 20231114 -46.02 1624 20241115 3.88 2810 -39.96 20240102 1624 3.88 20241115 2875 -41.32 20231127 1624 3.88 20241115 0.05 N 221840 500 93 억 43833 N N 0 N 00 N
12 20241120 141005 57 100.00 KOSDAQ 운송장비부품 N N N N N 1690 6 2 0.36 13238471 7873 68.07 1684 1739 1675 2185 1179 1684 1681.50 0.23 0 574 1740 1711 1671 1642 1602 1692 1623 94 501 500 1210 1 1 18700561 316 -3.92 0.65 12 0.04 -431.00 2598.00 3125 20231114 -45.92 1624 20241115 4.06 2810 -39.86 20240102 1624 4.06 20241115 2875 -41.22 20231127 1624 4.06 20241115 0.05 N 221840 500 93 억 43833 N N 0 N 00 N