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
437730/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
20241121,161241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7200,110,2,1.55,9639638440,1298681,199.20,7020,7780,6900,9210,4970,7090,7422.90,1.11,0,-73596,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2283,19.51,3.80,12,4.10,369.00,1897.00,23150,20240321,-68.90,5987,20240805,20.26,23150,-68.90,20240321,5987,20.26,20240805,69400,-89.63,20240321,6520,10.43,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,151305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,230,2,3.24,9348223020,1258413,193.02,7020,7780,6900,9210,4970,7090,7428.59,1.11,0,-79848,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2321,19.84,3.86,12,3.97,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,141303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-110,5,-1.55,1495711460,211622,32.46,7020,7240,6900,9210,4970,7090,7067.84,1.11,0,25154,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2213,18.92,3.68,12,0.67,369.00,1897.00,23150,20240321,-69.85,5987,20240805,16.59,23150,-69.85,20240321,5987,16.59,20240805,69400,-89.94,20240321,6520,7.06,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,131253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,0,3,0.00,1289223920,182191,27.95,7020,7240,6900,9210,4970,7090,7076.22,1.11,0,21363,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2248,19.21,3.74,12,0.57,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,121255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,0,3,0.00,1133436600,160166,24.57,7020,7240,6900,9210,4970,7090,7076.63,1.11,0,20494,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2248,19.21,3.74,12,0.51,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,111259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,80,2,1.13,916847610,129732,19.90,7020,7240,6900,9210,4970,7090,7067.23,1.11,0,11929,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2273,19.43,3.78,12,0.41,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,101258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,50,2,0.71,722673070,102355,15.70,7020,7240,6900,9210,4970,7090,7060.44,1.11,0,4031,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2264,19.35,3.76,12,0.32,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,6520,9.51,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,091259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-100,5,-1.41,310724170,44380,6.81,7020,7120,6900,9210,4970,7090,7001.35,1.11,0,207,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2216,18.94,3.68,12,0.14,369.00,1897.00,23150,20240321,-69.81,5987,20240805,16.75,23150,-69.81,20240321,5987,16.75,20240805,69400,-89.93,20240321,6520,7.21,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241120,161246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-250,5,-3.41,4741397940,644836,216.50,7530,7770,7060,9540,5140,7340,7353.10,1.48,0,-119677,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2248,19.21,3.74,12,2.03,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,151305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,-170,5,-2.32,4625971500,628618,211.05,7530,7770,7060,9540,5140,7340,7358.95,1.48,0,-120364,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2273,19.43,3.78,12,1.98,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,141307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,-200,5,-2.72,4306622250,583871,196.03,7530,7770,7060,9540,5140,7340,7375.98,1.48,0,-123047,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2264,19.35,3.76,12,1.84,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,6520,9.51,20241115,0.49,N,437730,500,158 억,,468449,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 161241 57 100.00 KOSDAQ 운송장비부품 N N N N N 7200 110 2 1.55 9639638440 1298681 199.20 7020 7780 6900 9210 4970 7090 7422.90 1.11 0 -73596 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2283 19.51 3.80 12 4.10 369.00 1897.00 23150 20240321 -68.90 5987 20240805 20.26 23150 -68.90 20240321 5987 20.26 20240805 69400 -89.63 20240321 6520 10.43 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
3 20241121 151305 57 100.00 KOSDAQ 운송장비부품 N N N N N 7320 230 2 3.24 9348223020 1258413 193.02 7020 7780 6900 9210 4970 7090 7428.59 1.11 0 -79848 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2321 19.84 3.86 12 3.97 369.00 1897.00 23150 20240321 -68.38 5987 20240805 22.26 23150 -68.38 20240321 5987 22.26 20240805 69400 -89.45 20240321 6520 12.27 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
4 20241121 141303 57 100.00 KOSDAQ 운송장비부품 N N N N N 6980 -110 5 -1.55 1495711460 211622 32.46 7020 7240 6900 9210 4970 7090 7067.84 1.11 0 25154 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2213 18.92 3.68 12 0.67 369.00 1897.00 23150 20240321 -69.85 5987 20240805 16.59 23150 -69.85 20240321 5987 16.59 20240805 69400 -89.94 20240321 6520 7.06 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
5 20241121 131253 57 100.00 KOSDAQ 운송장비부품 N N N N N 7090 0 3 0.00 1289223920 182191 27.95 7020 7240 6900 9210 4970 7090 7076.22 1.11 0 21363 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2248 19.21 3.74 12 0.57 369.00 1897.00 23150 20240321 -69.37 5987 20240805 18.42 23150 -69.37 20240321 5987 18.42 20240805 69400 -89.78 20240321 6520 8.74 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
6 20241121 121255 57 100.00 KOSDAQ 운송장비부품 N N N N N 7090 0 3 0.00 1133436600 160166 24.57 7020 7240 6900 9210 4970 7090 7076.63 1.11 0 20494 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2248 19.21 3.74 12 0.51 369.00 1897.00 23150 20240321 -69.37 5987 20240805 18.42 23150 -69.37 20240321 5987 18.42 20240805 69400 -89.78 20240321 6520 8.74 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
7 20241121 111259 57 100.00 KOSDAQ 운송장비부품 N N N N N 7170 80 2 1.13 916847610 129732 19.90 7020 7240 6900 9210 4970 7090 7067.23 1.11 0 11929 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2273 19.43 3.78 12 0.41 369.00 1897.00 23150 20240321 -69.03 5987 20240805 19.76 23150 -69.03 20240321 5987 19.76 20240805 69400 -89.67 20240321 6520 9.97 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
8 20241121 101258 57 100.00 KOSDAQ 운송장비부품 N N N N N 7140 50 2 0.71 722673070 102355 15.70 7020 7240 6900 9210 4970 7090 7060.44 1.11 0 4031 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2264 19.35 3.76 12 0.32 369.00 1897.00 23150 20240321 -69.16 5987 20240805 19.26 23150 -69.16 20240321 5987 19.26 20240805 69400 -89.71 20240321 6520 9.51 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
9 20241121 091259 57 100.00 KOSDAQ 운송장비부품 N N N N N 6990 -100 5 -1.41 310724170 44380 6.81 7020 7120 6900 9210 4970 7090 7001.35 1.11 0 207 8016 7552 7306 6842 6596 7430 6720 159 2120 500 4530 10 1 31707567 2216 18.94 3.68 12 0.14 369.00 1897.00 23150 20240321 -69.81 5987 20240805 16.75 23150 -69.81 20240321 5987 16.75 20240805 69400 -89.93 20240321 6520 7.21 20241115 0.52 N 437730 500 158 억 350914 N N 0 N 00 N
10 20241120 161246 57 100.00 KOSDAQ 운송장비부품 N N N N N 7090 -250 5 -3.41 4741397940 644836 216.50 7530 7770 7060 9540 5140 7340 7353.10 1.48 0 -119677 7873 7606 7423 7156 6973 7515 7065 159 2200 500 4690 10 1 31707567 2248 19.21 3.74 12 2.03 369.00 1897.00 23150 20240321 -69.37 5987 20240805 18.42 23150 -69.37 20240321 5987 18.42 20240805 69400 -89.78 20240321 6520 8.74 20241115 0.49 N 437730 500 158 억 468449 N N 0 N 00 N
11 20241120 151305 57 100.00 KOSDAQ 운송장비부품 N N N N N 7170 -170 5 -2.32 4625971500 628618 211.05 7530 7770 7060 9540 5140 7340 7358.95 1.48 0 -120364 7873 7606 7423 7156 6973 7515 7065 159 2200 500 4690 10 1 31707567 2273 19.43 3.78 12 1.98 369.00 1897.00 23150 20240321 -69.03 5987 20240805 19.76 23150 -69.03 20240321 5987 19.76 20240805 69400 -89.67 20240321 6520 9.97 20241115 0.49 N 437730 500 158 억 468449 N N 0 N 00 N
12 20241120 141307 57 100.00 KOSDAQ 운송장비부품 N N N N N 7140 -200 5 -2.72 4306622250 583871 196.03 7530 7770 7060 9540 5140 7340 7375.98 1.48 0 -123047 7873 7606 7423 7156 6973 7515 7065 159 2200 500 4690 10 1 31707567 2264 19.35 3.76 12 1.84 369.00 1897.00 23150 20240321 -69.16 5987 20240805 19.26 23150 -69.16 20240321 5987 19.26 20240805 69400 -89.71 20240321 6520 9.51 20241115 0.49 N 437730 500 158 억 468449 N N 0 N 00 N