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
310870/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
20241121,161113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,-17,5,-1.20,95188364,68619,97.22,1421,1421,1370,1847,995,1421,1386.46,0.38,0,-2226,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,290,6.59,0.57,12,0.33,213.00,2465.00,1851,20231116,-24.15,1032,20240909,36.05,1769,-20.63,20240115,1032,36.05,20240909,1830,-23.28,20231123,1032,36.05,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,151134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1408,-13,5,-0.91,92603824,66771,94.60,1421,1421,1370,1847,995,1421,1386.12,0.38,0,-1629,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,291,6.61,0.57,12,0.32,213.00,2465.00,1851,20231116,-23.93,1032,20240909,36.43,1769,-20.41,20240115,1032,36.43,20240909,1830,-23.06,20231123,1032,36.43,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,141132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-18,5,-1.27,90548507,65295,92.51,1421,1421,1370,1847,995,1421,1385.97,0.38,0,-1929,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,290,6.59,0.57,12,0.32,213.00,2465.00,1851,20231116,-24.20,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1830,-23.33,20231123,1032,35.95,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,131125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1391,-30,5,-2.11,87473985,63093,89.39,1421,1421,1370,1847,995,1421,1385.60,0.38,0,-1967,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,288,6.53,0.56,12,0.30,213.00,2465.00,1851,20231116,-24.85,1032,20240909,34.79,1769,-21.37,20240115,1032,34.79,20240909,1830,-23.99,20231123,1032,34.79,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,121125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,-11,5,-0.77,11184342,7940,11.25,1421,1421,1394,1847,995,1421,1405.79,0.38,0,25,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,292,6.62,0.57,12,0.04,213.00,2465.00,1851,20231116,-23.82,1032,20240909,36.63,1769,-20.29,20240115,1032,36.63,20240909,1830,-22.95,20231123,1032,36.63,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,111130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-21,5,-1.48,8027755,5695,8.07,1421,1421,1394,1847,995,1421,1405.65,0.38,0,213,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,290,6.57,0.57,12,0.03,213.00,2465.00,1851,20231116,-24.37,1032,20240909,35.66,1769,-20.86,20240115,1032,35.66,20240909,1830,-23.50,20231123,1032,35.66,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,101129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1409,-12,5,-0.84,5191907,3688,5.23,1421,1421,1394,1847,995,1421,1399.00,0.38,0,254,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,291,6.62,0.57,12,0.02,213.00,2465.00,1851,20231116,-23.88,1032,20240909,36.53,1769,-20.35,20240115,1032,36.53,20240909,1830,-23.01,20231123,1032,36.53,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241121,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,0,3,0.00,2522275,1775,2.51,1421,1421,1421,1847,995,1421,1421.00,0.38,0,-24,1451,1436,1406,1391,1361,1443,1398,21,426,100,1020,1,1,20687271,294,6.67,0.58,12,0.01,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,1.02,N,310870,100,20 억,,78321,N,N,0,N,00,N
20241120,161120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,99795899,70583,178.45,1376,1421,1376,1823,983,1403,1413.88,0.37,0,2287,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.34,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N
20241120,151134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,97046264,68648,173.56,1376,1421,1376,1823,983,1403,1413.68,0.37,0,2029,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.33,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,N,N,0,N,00,N
20241120,141137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,18,2,1.28,96963848,68590,173.41,1376,1421,1376,1823,983,1403,1413.67,0.37,0,2029,1428,1415,1402,1389,1376,1422,1396,21,420,100,1010,1,1,20687271,294,6.67,0.58,12,0.33,213.00,2465.00,1851,20231116,-23.23,1032,20240909,37.69,1769,-19.67,20240115,1032,37.69,20240909,1830,-22.35,20231123,1032,37.69,20240909,0.97,N,310870,100,20 억,,76030,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 161113 57 100.00 KOSDAQ 운송장비부품 N N N N N 1404 -17 5 -1.20 95188364 68619 97.22 1421 1421 1370 1847 995 1421 1386.46 0.38 0 -2226 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 290 6.59 0.57 12 0.33 213.00 2465.00 1851 20231116 -24.15 1032 20240909 36.05 1769 -20.63 20240115 1032 36.05 20240909 1830 -23.28 20231123 1032 36.05 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
3 20241121 151134 57 100.00 KOSDAQ 운송장비부품 N N N N N 1408 -13 5 -0.91 92603824 66771 94.60 1421 1421 1370 1847 995 1421 1386.12 0.38 0 -1629 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 291 6.61 0.57 12 0.32 213.00 2465.00 1851 20231116 -23.93 1032 20240909 36.43 1769 -20.41 20240115 1032 36.43 20240909 1830 -23.06 20231123 1032 36.43 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
4 20241121 141132 57 100.00 KOSDAQ 운송장비부품 N N N N N 1403 -18 5 -1.27 90548507 65295 92.51 1421 1421 1370 1847 995 1421 1385.97 0.38 0 -1929 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 290 6.59 0.57 12 0.32 213.00 2465.00 1851 20231116 -24.20 1032 20240909 35.95 1769 -20.69 20240115 1032 35.95 20240909 1830 -23.33 20231123 1032 35.95 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
5 20241121 131125 57 100.00 KOSDAQ 운송장비부품 N N N N N 1391 -30 5 -2.11 87473985 63093 89.39 1421 1421 1370 1847 995 1421 1385.60 0.38 0 -1967 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 288 6.53 0.56 12 0.30 213.00 2465.00 1851 20231116 -24.85 1032 20240909 34.79 1769 -21.37 20240115 1032 34.79 20240909 1830 -23.99 20231123 1032 34.79 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
6 20241121 121125 57 100.00 KOSDAQ 운송장비부품 N N N N N 1410 -11 5 -0.77 11184342 7940 11.25 1421 1421 1394 1847 995 1421 1405.79 0.38 0 25 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 292 6.62 0.57 12 0.04 213.00 2465.00 1851 20231116 -23.82 1032 20240909 36.63 1769 -20.29 20240115 1032 36.63 20240909 1830 -22.95 20231123 1032 36.63 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
7 20241121 111130 57 100.00 KOSDAQ 운송장비부품 N N N N N 1400 -21 5 -1.48 8027755 5695 8.07 1421 1421 1394 1847 995 1421 1405.65 0.38 0 213 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 290 6.57 0.57 12 0.03 213.00 2465.00 1851 20231116 -24.37 1032 20240909 35.66 1769 -20.86 20240115 1032 35.66 20240909 1830 -23.50 20231123 1032 35.66 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
8 20241121 101129 57 100.00 KOSDAQ 운송장비부품 N N N N N 1409 -12 5 -0.84 5191907 3688 5.23 1421 1421 1394 1847 995 1421 1399.00 0.38 0 254 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 291 6.62 0.57 12 0.02 213.00 2465.00 1851 20231116 -23.88 1032 20240909 36.53 1769 -20.35 20240115 1032 36.53 20240909 1830 -23.01 20231123 1032 36.53 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
9 20241121 091130 57 100.00 KOSDAQ 운송장비부품 N N N N N 1421 0 3 0.00 2522275 1775 2.51 1421 1421 1421 1847 995 1421 1421.00 0.38 0 -24 1451 1436 1406 1391 1361 1443 1398 21 426 100 1020 1 1 20687271 294 6.67 0.58 12 0.01 213.00 2465.00 1851 20231116 -23.23 1032 20240909 37.69 1769 -19.67 20240115 1032 37.69 20240909 1830 -22.35 20231123 1032 37.69 20240909 1.02 N 310870 100 20 억 78321 N N 0 N 00 N
10 20241120 161120 57 100.00 KOSDAQ 운송장비부품 N N N N N 1421 18 2 1.28 99795899 70583 178.45 1376 1421 1376 1823 983 1403 1413.88 0.37 0 2287 1428 1415 1402 1389 1376 1422 1396 21 420 100 1010 1 1 20687271 294 6.67 0.58 12 0.34 213.00 2465.00 1851 20231116 -23.23 1032 20240909 37.69 1769 -19.67 20240115 1032 37.69 20240909 1830 -22.35 20231123 1032 37.69 20240909 0.97 N 310870 100 20 억 76030 N N 0 N 00 N
11 20241120 151134 57 100.00 KOSDAQ 운송장비부품 N N N N N 1421 18 2 1.28 97046264 68648 173.56 1376 1421 1376 1823 983 1403 1413.68 0.37 0 2029 1428 1415 1402 1389 1376 1422 1396 21 420 100 1010 1 1 20687271 294 6.67 0.58 12 0.33 213.00 2465.00 1851 20231116 -23.23 1032 20240909 37.69 1769 -19.67 20240115 1032 37.69 20240909 1830 -22.35 20231123 1032 37.69 20240909 0.97 N 310870 100 20 억 76030 N N 0 N 00 N
12 20241120 141137 57 100.00 KOSDAQ 운송장비부품 N N N N N 1421 18 2 1.28 96963848 68590 173.41 1376 1421 1376 1823 983 1403 1413.67 0.37 0 2029 1428 1415 1402 1389 1376 1422 1396 21 420 100 1010 1 1 20687271 294 6.67 0.58 12 0.33 213.00 2465.00 1851 20231116 -23.23 1032 20240909 37.69 1769 -19.67 20240115 1032 37.69 20240909 1830 -22.35 20231123 1032 37.69 20240909 0.97 N 310870 100 20 억 76030 N N 0 N 00 N