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
241690/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
20241121,161006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,0,3,0.00,141799430,44220,75.53,3215,3240,3190,4185,2255,3220,3206.59,1.37,0,6263,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,788,8.82,0.62,12,0.18,365.00,5228.00,6460,20240110,-50.15,3160,20240625,1.90,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,151027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-10,5,-0.31,138461770,43181,73.75,3215,3240,3190,4185,2255,3220,3206.54,1.37,0,5979,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,786,8.79,0.61,12,0.18,365.00,5228.00,6460,20240110,-50.31,3160,20240625,1.58,6460,-50.31,20240110,3160,1.58,20240625,6460,-50.31,20240110,3160,1.58,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,141024,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-15,5,-0.47,119998725,37427,63.93,3215,3240,3190,4185,2255,3220,3206.21,1.37,0,3267,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,784,8.78,0.61,12,0.15,365.00,5228.00,6460,20240110,-50.39,3160,20240625,1.42,6460,-50.39,20240110,3160,1.42,20240625,6460,-50.39,20240110,3160,1.42,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,131017,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-15,5,-0.47,102273635,31912,54.51,3215,3240,3190,4185,2255,3220,3204.86,1.37,0,-954,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,784,8.78,0.61,12,0.13,365.00,5228.00,6460,20240110,-50.39,3160,20240625,1.42,6460,-50.39,20240110,3160,1.42,20240625,6460,-50.39,20240110,3160,1.42,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,121018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-20,5,-0.62,74264195,23180,39.59,3215,3240,3190,4185,2255,3220,3203.80,1.37,0,-7372,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,783,8.77,0.61,12,0.09,365.00,5228.00,6460,20240110,-50.46,3160,20240625,1.27,6460,-50.46,20240110,3160,1.27,20240625,6460,-50.46,20240110,3160,1.27,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,111022,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-20,5,-0.62,63420125,19795,33.81,3215,3240,3190,4185,2255,3220,3203.85,1.37,0,-6734,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,783,8.77,0.61,12,0.08,365.00,5228.00,6460,20240110,-50.46,3160,20240625,1.27,6460,-50.46,20240110,3160,1.27,20240625,6460,-50.46,20240110,3160,1.27,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,101021,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,-25,5,-0.78,56229915,17547,29.97,3215,3240,3190,4185,2255,3220,3204.53,1.37,0,-6468,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,782,8.75,0.61,12,0.07,365.00,5228.00,6460,20240110,-50.54,3160,20240625,1.11,6460,-50.54,20240110,3160,1.11,20240625,6460,-50.54,20240110,3160,1.11,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241121,091023,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-15,5,-0.47,16973220,5287,9.03,3215,3240,3200,4185,2255,3220,3210.37,1.37,0,-2235,3313,3266,3238,3191,3163,3252,3177,125,965,500,2060,5,1,24470706,784,8.78,0.61,12,0.02,365.00,5228.00,6460,20240110,-50.39,3160,20240625,1.42,6460,-50.39,20240110,3160,1.42,20240625,6460,-50.39,20240110,3160,1.42,20240625,2.95,N,241690,500,125 억,,335747,N,N,0,N,00,N
20241120,161013,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,187124665,57820,70.03,3265,3285,3210,4240,2290,3265,3236.37,1.34,0,580,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,788,8.82,0.62,12,0.24,365.00,5228.00,6460,20240110,-50.15,3105,20231113,3.70,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N
20241120,151027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,184117080,56886,68.90,3265,3285,3210,4240,2290,3265,3236.60,1.34,0,228,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,788,8.82,0.62,12,0.23,365.00,5228.00,6460,20240110,-50.15,3105,20231113,3.70,6460,-50.15,20240110,3160,1.90,20240625,6460,-50.15,20240110,3160,1.90,20240625,3.02,N,241690,500,125 억,,326894,N,N,0,N,00,N
20241120,141028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-25,5,-0.77,160571260,49599,60.07,3265,3285,3210,4240,2290,3265,3237.39,1.34,0,-1838,3371,3317,3276,3222,3181,3345,3250,125,975,500,2080,5,1,24470706,793,8.88,0.62,12,0.20,365.00,5228.00,6460,20240110,-49.85,3105,20231113,4.35,6460,-49.85,20240110,3160,2.53,20240625,6460,-49.85,20240110,3160,2.53,20240625,3.02,N,241690,500,125 억,,326894,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 161006 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 0 3 0.00 141799430 44220 75.53 3215 3240 3190 4185 2255 3220 3206.59 1.37 0 6263 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 788 8.82 0.62 12 0.18 365.00 5228.00 6460 20240110 -50.15 3160 20240625 1.90 6460 -50.15 20240110 3160 1.90 20240625 6460 -50.15 20240110 3160 1.90 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
3 20241121 151027 57 100.00 KOSDAQ 운송장비부품 N N N N N 3210 -10 5 -0.31 138461770 43181 73.75 3215 3240 3190 4185 2255 3220 3206.54 1.37 0 5979 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 786 8.79 0.61 12 0.18 365.00 5228.00 6460 20240110 -50.31 3160 20240625 1.58 6460 -50.31 20240110 3160 1.58 20240625 6460 -50.31 20240110 3160 1.58 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
4 20241121 141024 57 100.00 KOSDAQ 운송장비부품 N N N N N 3205 -15 5 -0.47 119998725 37427 63.93 3215 3240 3190 4185 2255 3220 3206.21 1.37 0 3267 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 784 8.78 0.61 12 0.15 365.00 5228.00 6460 20240110 -50.39 3160 20240625 1.42 6460 -50.39 20240110 3160 1.42 20240625 6460 -50.39 20240110 3160 1.42 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
5 20241121 131017 57 100.00 KOSDAQ 운송장비부품 N N N N N 3205 -15 5 -0.47 102273635 31912 54.51 3215 3240 3190 4185 2255 3220 3204.86 1.37 0 -954 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 784 8.78 0.61 12 0.13 365.00 5228.00 6460 20240110 -50.39 3160 20240625 1.42 6460 -50.39 20240110 3160 1.42 20240625 6460 -50.39 20240110 3160 1.42 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
6 20241121 121018 57 100.00 KOSDAQ 운송장비부품 N N N N N 3200 -20 5 -0.62 74264195 23180 39.59 3215 3240 3190 4185 2255 3220 3203.80 1.37 0 -7372 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 783 8.77 0.61 12 0.09 365.00 5228.00 6460 20240110 -50.46 3160 20240625 1.27 6460 -50.46 20240110 3160 1.27 20240625 6460 -50.46 20240110 3160 1.27 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
7 20241121 111022 57 100.00 KOSDAQ 운송장비부품 N N N N N 3200 -20 5 -0.62 63420125 19795 33.81 3215 3240 3190 4185 2255 3220 3203.85 1.37 0 -6734 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 783 8.77 0.61 12 0.08 365.00 5228.00 6460 20240110 -50.46 3160 20240625 1.27 6460 -50.46 20240110 3160 1.27 20240625 6460 -50.46 20240110 3160 1.27 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
8 20241121 101021 57 100.00 KOSDAQ 운송장비부품 N N N N N 3195 -25 5 -0.78 56229915 17547 29.97 3215 3240 3190 4185 2255 3220 3204.53 1.37 0 -6468 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 782 8.75 0.61 12 0.07 365.00 5228.00 6460 20240110 -50.54 3160 20240625 1.11 6460 -50.54 20240110 3160 1.11 20240625 6460 -50.54 20240110 3160 1.11 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
9 20241121 091023 57 100.00 KOSDAQ 운송장비부품 N N N N N 3205 -15 5 -0.47 16973220 5287 9.03 3215 3240 3200 4185 2255 3220 3210.37 1.37 0 -2235 3313 3266 3238 3191 3163 3252 3177 125 965 500 2060 5 1 24470706 784 8.78 0.61 12 0.02 365.00 5228.00 6460 20240110 -50.39 3160 20240625 1.42 6460 -50.39 20240110 3160 1.42 20240625 6460 -50.39 20240110 3160 1.42 20240625 2.95 N 241690 500 125 억 335747 N N 0 N 00 N
10 20241120 161013 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 -45 5 -1.38 187124665 57820 70.03 3265 3285 3210 4240 2290 3265 3236.37 1.34 0 580 3371 3317 3276 3222 3181 3345 3250 125 975 500 2080 5 1 24470706 788 8.82 0.62 12 0.24 365.00 5228.00 6460 20240110 -50.15 3105 20231113 3.70 6460 -50.15 20240110 3160 1.90 20240625 6460 -50.15 20240110 3160 1.90 20240625 3.02 N 241690 500 125 억 326894 N N 0 N 00 N
11 20241120 151027 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 -45 5 -1.38 184117080 56886 68.90 3265 3285 3210 4240 2290 3265 3236.60 1.34 0 228 3371 3317 3276 3222 3181 3345 3250 125 975 500 2080 5 1 24470706 788 8.82 0.62 12 0.23 365.00 5228.00 6460 20240110 -50.15 3105 20231113 3.70 6460 -50.15 20240110 3160 1.90 20240625 6460 -50.15 20240110 3160 1.90 20240625 3.02 N 241690 500 125 억 326894 N N 0 N 00 N
12 20241120 141028 57 100.00 KOSDAQ 운송장비부품 N N N N N 3240 -25 5 -0.77 160571260 49599 60.07 3265 3285 3210 4240 2290 3265 3237.39 1.34 0 -1838 3371 3317 3276 3222 3181 3345 3250 125 975 500 2080 5 1 24470706 793 8.88 0.62 12 0.20 365.00 5228.00 6460 20240110 -49.85 3105 20231113 4.35 6460 -49.85 20240110 3160 2.53 20240625 6460 -49.85 20240110 3160 2.53 20240625 3.02 N 241690 500 125 억 326894 N N 0 N 00 N