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
265560/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
20241121,161030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,-80,5,-1.15,53890960,7736,56.41,7010,7030,6900,9070,4890,6980,6966.26,0.00,0,-2229,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,738,12.11,1.18,12,0.07,570.00,5860.00,11460,20231130,-39.79,6340,20240806,8.83,10410,-33.72,20240102,6340,8.83,20240806,11460,-39.79,20231130,6340,8.83,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,151051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,0,3,0.00,44633530,6399,46.66,7010,7030,6940,9070,4890,6980,6975.08,0.00,0,-1897,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,746,12.25,1.19,12,0.06,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,141048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,10,2,0.14,35853980,5137,37.46,7010,7030,6940,9070,4890,6980,6979.56,0.00,0,-1891,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,747,12.26,1.19,12,0.05,570.00,5860.00,11460,20231130,-39.01,6340,20240806,10.25,10410,-32.85,20240102,6340,10.25,20240806,11460,-39.01,20231130,6340,10.25,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,131041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6970,-10,5,-0.14,31135620,4460,32.52,7010,7030,6940,9070,4890,6980,6981.08,0.00,0,-2153,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,745,12.23,1.19,12,0.04,570.00,5860.00,11460,20231130,-39.18,6340,20240806,9.94,10410,-33.05,20240102,6340,9.94,20240806,11460,-39.18,20231130,6340,9.94,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,121042,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6950,-30,5,-0.43,21167910,3033,22.11,7010,7020,6940,9070,4890,6980,6979.20,0.00,0,-2004,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,743,12.19,1.19,12,0.03,570.00,5860.00,11460,20231130,-39.35,6340,20240806,9.62,10410,-33.24,20240102,6340,9.62,20240806,11460,-39.35,20231130,6340,9.62,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,111046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,0,3,0.00,13859880,1983,14.46,7010,7020,6960,9070,4890,6980,6989.35,0.00,0,-1337,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,746,12.25,1.19,12,0.02,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,101044,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,10,2,0.14,10309990,1474,10.75,7010,7020,6960,9070,4890,6980,6994.57,0.00,0,-846,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,747,12.26,1.19,12,0.01,570.00,5860.00,11460,20231130,-39.01,6340,20240806,10.25,10410,-32.85,20240102,6340,10.25,20240806,11460,-39.01,20231130,6340,10.25,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241121,091046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,40,2,0.57,5218130,745,5.43,7010,7020,6990,9070,4890,6980,7004.20,0.00,0,-590,7173,7076,7003,6906,6833,7040,6870,53,2090,500,4880,10,1,10690180,750,12.32,1.20,12,0.01,570.00,5860.00,11460,20231130,-38.74,6340,20240806,10.73,10410,-32.56,20240102,6340,10.73,20240806,11460,-38.74,20231130,6340,10.73,20240806,1.37,N,265560,500,53 억,,0,N,N,0,N,00,N
20241120,161037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-120,5,-1.69,94692180,13476,32.10,7100,7100,6930,9230,4970,7100,7026.73,0.00,0,-5225,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,746,12.25,1.19,12,0.13,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N
20241120,151050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-110,5,-1.55,87675400,12472,29.71,7100,7100,6930,9230,4970,7100,7029.78,0.00,0,-4884,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,747,12.26,1.19,12,0.12,570.00,5860.00,11460,20231130,-39.01,6340,20240806,10.25,10410,-32.85,20240102,6340,10.25,20240806,11460,-39.01,20231130,6340,10.25,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N
20241120,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-120,5,-1.69,82178210,11689,27.85,7100,7100,6930,9230,4970,7100,7030.39,0.00,0,-4627,7333,7216,7033,6916,6733,7250,6950,53,2130,500,4970,10,1,10690180,746,12.25,1.19,12,0.11,570.00,5860.00,11460,20231130,-39.09,6340,20240806,10.09,10410,-32.95,20240102,6340,10.09,20240806,11460,-39.09,20231130,6340,10.09,20240806,1.41,N,265560,500,53 억,,0,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 161030 57 100.00 KOSDAQ 운송장비부품 N N N N N 6900 -80 5 -1.15 53890960 7736 56.41 7010 7030 6900 9070 4890 6980 6966.26 0.00 0 -2229 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 738 12.11 1.18 12 0.07 570.00 5860.00 11460 20231130 -39.79 6340 20240806 8.83 10410 -33.72 20240102 6340 8.83 20240806 11460 -39.79 20231130 6340 8.83 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
3 20241121 151051 57 100.00 KOSDAQ 운송장비부품 N N N N N 6980 0 3 0.00 44633530 6399 46.66 7010 7030 6940 9070 4890 6980 6975.08 0.00 0 -1897 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 746 12.25 1.19 12 0.06 570.00 5860.00 11460 20231130 -39.09 6340 20240806 10.09 10410 -32.95 20240102 6340 10.09 20240806 11460 -39.09 20231130 6340 10.09 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
4 20241121 141048 57 100.00 KOSDAQ 운송장비부품 N N N N N 6990 10 2 0.14 35853980 5137 37.46 7010 7030 6940 9070 4890 6980 6979.56 0.00 0 -1891 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 747 12.26 1.19 12 0.05 570.00 5860.00 11460 20231130 -39.01 6340 20240806 10.25 10410 -32.85 20240102 6340 10.25 20240806 11460 -39.01 20231130 6340 10.25 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
5 20241121 131041 57 100.00 KOSDAQ 운송장비부품 N N N N N 6970 -10 5 -0.14 31135620 4460 32.52 7010 7030 6940 9070 4890 6980 6981.08 0.00 0 -2153 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 745 12.23 1.19 12 0.04 570.00 5860.00 11460 20231130 -39.18 6340 20240806 9.94 10410 -33.05 20240102 6340 9.94 20240806 11460 -39.18 20231130 6340 9.94 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
6 20241121 121042 57 100.00 KOSDAQ 운송장비부품 N N N N N 6950 -30 5 -0.43 21167910 3033 22.11 7010 7020 6940 9070 4890 6980 6979.20 0.00 0 -2004 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 743 12.19 1.19 12 0.03 570.00 5860.00 11460 20231130 -39.35 6340 20240806 9.62 10410 -33.24 20240102 6340 9.62 20240806 11460 -39.35 20231130 6340 9.62 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
7 20241121 111046 57 100.00 KOSDAQ 운송장비부품 N N N N N 6980 0 3 0.00 13859880 1983 14.46 7010 7020 6960 9070 4890 6980 6989.35 0.00 0 -1337 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 746 12.25 1.19 12 0.02 570.00 5860.00 11460 20231130 -39.09 6340 20240806 10.09 10410 -32.95 20240102 6340 10.09 20240806 11460 -39.09 20231130 6340 10.09 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
8 20241121 101044 57 100.00 KOSDAQ 운송장비부품 N N N N N 6990 10 2 0.14 10309990 1474 10.75 7010 7020 6960 9070 4890 6980 6994.57 0.00 0 -846 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 747 12.26 1.19 12 0.01 570.00 5860.00 11460 20231130 -39.01 6340 20240806 10.25 10410 -32.85 20240102 6340 10.25 20240806 11460 -39.01 20231130 6340 10.25 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
9 20241121 091046 57 100.00 KOSDAQ 운송장비부품 N N N N N 7020 40 2 0.57 5218130 745 5.43 7010 7020 6990 9070 4890 6980 7004.20 0.00 0 -590 7173 7076 7003 6906 6833 7040 6870 53 2090 500 4880 10 1 10690180 750 12.32 1.20 12 0.01 570.00 5860.00 11460 20231130 -38.74 6340 20240806 10.73 10410 -32.56 20240102 6340 10.73 20240806 11460 -38.74 20231130 6340 10.73 20240806 1.37 N 265560 500 53 억 0 N N 0 N 00 N
10 20241120 161037 57 100.00 KOSDAQ 운송장비부품 N N N N N 6980 -120 5 -1.69 94692180 13476 32.10 7100 7100 6930 9230 4970 7100 7026.73 0.00 0 -5225 7333 7216 7033 6916 6733 7250 6950 53 2130 500 4970 10 1 10690180 746 12.25 1.19 12 0.13 570.00 5860.00 11460 20231130 -39.09 6340 20240806 10.09 10410 -32.95 20240102 6340 10.09 20240806 11460 -39.09 20231130 6340 10.09 20240806 1.41 N 265560 500 53 억 0 N N 0 N 00 N
11 20241120 151050 57 100.00 KOSDAQ 운송장비부품 N N N N N 6990 -110 5 -1.55 87675400 12472 29.71 7100 7100 6930 9230 4970 7100 7029.78 0.00 0 -4884 7333 7216 7033 6916 6733 7250 6950 53 2130 500 4970 10 1 10690180 747 12.26 1.19 12 0.12 570.00 5860.00 11460 20231130 -39.01 6340 20240806 10.25 10410 -32.85 20240102 6340 10.25 20240806 11460 -39.01 20231130 6340 10.25 20240806 1.41 N 265560 500 53 억 0 N N 0 N 00 N
12 20241120 141053 57 100.00 KOSDAQ 운송장비부품 N N N N N 6980 -120 5 -1.69 82178210 11689 27.85 7100 7100 6930 9230 4970 7100 7030.39 0.00 0 -4627 7333 7216 7033 6916 6733 7250 6950 53 2130 500 4970 10 1 10690180 746 12.25 1.19 12 0.11 570.00 5860.00 11460 20231130 -39.09 6340 20240806 10.09 10410 -32.95 20240102 6340 10.09 20240806 11460 -39.09 20231130 6340 10.09 20240806 1.41 N 265560 500 53 억 0 N N 0 N 00 N