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
290120/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
20241121,161051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,10,2,0.40,29789295,11932,188.23,2490,2615,2460,3235,1745,2490,2496.59,0.32,0,164,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,388,-4.32,0.46,12,0.08,-579.00,5438.00,5450,20231204,-54.13,2425,20241118,3.09,4080,-38.73,20240103,2425,3.09,20241118,5450,-54.13,20231204,2425,3.09,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,151112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,15,2,0.60,28706445,11499,181.40,2490,2615,2460,3235,1745,2490,2496.43,0.32,0,177,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,389,-4.33,0.46,12,0.07,-579.00,5438.00,5450,20231204,-54.04,2425,20241118,3.30,4080,-38.60,20240103,2425,3.30,20241118,5450,-54.04,20231204,2425,3.30,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,141109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,27207490,10899,171.94,2490,2615,2460,3235,1745,2490,2496.33,0.32,0,198,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.07,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,131102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,-20,5,-0.80,23892285,9558,150.78,2490,2615,2465,3235,1745,2490,2499.72,0.32,0,668,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,383,-4.27,0.45,12,0.06,-579.00,5438.00,5450,20231204,-54.68,2425,20241118,1.86,4080,-39.46,20240103,2425,1.86,20241118,5450,-54.68,20231204,2425,1.86,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,121103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-10,5,-0.40,22087405,8828,139.26,2490,2615,2465,3235,1745,2490,2501.97,0.32,0,776,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,385,-4.28,0.46,12,0.06,-579.00,5438.00,5450,20231204,-54.50,2425,20241118,2.27,4080,-39.22,20240103,2425,2.27,20241118,5450,-54.50,20231204,2425,2.27,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,111107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-10,5,-0.40,21832250,8725,137.64,2490,2615,2465,3235,1745,2490,2502.26,0.32,0,776,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,385,-4.28,0.46,12,0.06,-579.00,5438.00,5450,20231204,-54.50,2425,20241118,2.27,4080,-39.22,20240103,2425,2.27,20241118,5450,-54.50,20231204,2425,2.27,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,101105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,823470,331,5.22,2490,2490,2470,3235,1745,2490,2487.82,0.32,0,-5,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.00,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241121,091108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,27330,11,0.17,2490,2490,2470,3235,1745,2490,2484.55,0.32,0,0,2520,2505,2485,2470,2450,2495,2460,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.00,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,48982,N,N,0,N,00,N
20241120,161057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,15755955,6339,29.47,2500,2500,2465,3230,1740,2485,2485.56,0.32,0,-110,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.04,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N
20241120,151112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,15703685,6318,29.37,2500,2500,2465,3230,1740,2485,2485.55,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.04,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49090,N,N,0,N,00,N
20241120,141114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,0,3,0.00,9201565,3704,17.22,2500,2500,2465,3230,1740,2485,2484.22,0.32,0,-106,2525,2505,2480,2460,2435,2515,2470,78,745,500,1490,5,1,15515138,386,-4.29,0.46,12,0.02,-579.00,5438.00,5450,20231204,-54.40,2425,20241118,2.47,4080,-39.09,20240103,2425,2.47,20241118,5450,-54.40,20231204,2425,2.47,20241118,0.00,N,290120,500,77 억,,49090,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 161051 57 100.00 KOSDAQ 운송장비부품 N N N N N 2500 10 2 0.40 29789295 11932 188.23 2490 2615 2460 3235 1745 2490 2496.59 0.32 0 164 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 388 -4.32 0.46 12 0.08 -579.00 5438.00 5450 20231204 -54.13 2425 20241118 3.09 4080 -38.73 20240103 2425 3.09 20241118 5450 -54.13 20231204 2425 3.09 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
3 20241121 151112 57 100.00 KOSDAQ 운송장비부품 N N N N N 2505 15 2 0.60 28706445 11499 181.40 2490 2615 2460 3235 1745 2490 2496.43 0.32 0 177 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 389 -4.33 0.46 12 0.07 -579.00 5438.00 5450 20231204 -54.04 2425 20241118 3.30 4080 -38.60 20240103 2425 3.30 20241118 5450 -54.04 20231204 2425 3.30 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
4 20241121 141109 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 0 3 0.00 27207490 10899 171.94 2490 2615 2460 3235 1745 2490 2496.33 0.32 0 198 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 386 -4.30 0.46 12 0.07 -579.00 5438.00 5450 20231204 -54.31 2425 20241118 2.68 4080 -38.97 20240103 2425 2.68 20241118 5450 -54.31 20231204 2425 2.68 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
5 20241121 131102 57 100.00 KOSDAQ 운송장비부품 N N N N N 2470 -20 5 -0.80 23892285 9558 150.78 2490 2615 2465 3235 1745 2490 2499.72 0.32 0 668 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 383 -4.27 0.45 12 0.06 -579.00 5438.00 5450 20231204 -54.68 2425 20241118 1.86 4080 -39.46 20240103 2425 1.86 20241118 5450 -54.68 20231204 2425 1.86 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
6 20241121 121103 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -10 5 -0.40 22087405 8828 139.26 2490 2615 2465 3235 1745 2490 2501.97 0.32 0 776 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 385 -4.28 0.46 12 0.06 -579.00 5438.00 5450 20231204 -54.50 2425 20241118 2.27 4080 -39.22 20240103 2425 2.27 20241118 5450 -54.50 20231204 2425 2.27 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
7 20241121 111107 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -10 5 -0.40 21832250 8725 137.64 2490 2615 2465 3235 1745 2490 2502.26 0.32 0 776 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 385 -4.28 0.46 12 0.06 -579.00 5438.00 5450 20231204 -54.50 2425 20241118 2.27 4080 -39.22 20240103 2425 2.27 20241118 5450 -54.50 20231204 2425 2.27 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
8 20241121 101105 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 0 3 0.00 823470 331 5.22 2490 2490 2470 3235 1745 2490 2487.82 0.32 0 -5 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 386 -4.30 0.46 12 0.00 -579.00 5438.00 5450 20231204 -54.31 2425 20241118 2.68 4080 -38.97 20240103 2425 2.68 20241118 5450 -54.31 20231204 2425 2.68 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
9 20241121 091108 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 0 3 0.00 27330 11 0.17 2490 2490 2470 3235 1745 2490 2484.55 0.32 0 0 2520 2505 2485 2470 2450 2495 2460 78 745 500 1490 5 1 15515138 386 -4.30 0.46 12 0.00 -579.00 5438.00 5450 20231204 -54.31 2425 20241118 2.68 4080 -38.97 20240103 2425 2.68 20241118 5450 -54.31 20231204 2425 2.68 20241118 0.00 N 290120 500 77 억 48982 N N 0 N 00 N
10 20241120 161057 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 5 2 0.20 15755955 6339 29.47 2500 2500 2465 3230 1740 2485 2485.56 0.32 0 -110 2525 2505 2480 2460 2435 2515 2470 78 745 500 1490 5 1 15515138 386 -4.30 0.46 12 0.04 -579.00 5438.00 5450 20231204 -54.31 2425 20241118 2.68 4080 -38.97 20240103 2425 2.68 20241118 5450 -54.31 20231204 2425 2.68 20241118 0.00 N 290120 500 77 억 49090 N N 0 N 00 N
11 20241120 151112 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 5 2 0.20 15703685 6318 29.37 2500 2500 2465 3230 1740 2485 2485.55 0.32 0 -106 2525 2505 2480 2460 2435 2515 2470 78 745 500 1490 5 1 15515138 386 -4.30 0.46 12 0.04 -579.00 5438.00 5450 20231204 -54.31 2425 20241118 2.68 4080 -38.97 20240103 2425 2.68 20241118 5450 -54.31 20231204 2425 2.68 20241118 0.00 N 290120 500 77 억 49090 N N 0 N 00 N
12 20241120 141114 57 100.00 KOSDAQ 운송장비부품 N N N N N 2485 0 3 0.00 9201565 3704 17.22 2500 2500 2465 3230 1740 2485 2484.22 0.32 0 -106 2525 2505 2480 2460 2435 2515 2470 78 745 500 1490 5 1 15515138 386 -4.29 0.46 12 0.02 -579.00 5438.00 5450 20231204 -54.40 2425 20241118 2.47 4080 -39.09 20240103 2425 2.47 20241118 5450 -54.40 20231204 2425 2.47 20241118 0.00 N 290120 500 77 억 49090 N N 0 N 00 N