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
452400/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
20241121,161300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10000,-30,5,-0.30,186127160,18622,92.79,10000,10240,9920,13030,7030,10030,9995.01,0.96,0,1689,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,907,5.44,0.74,12,0.21,1837.00,13452.00,51700,20240201,-80.66,8750,20240806,14.29,51700,-80.66,20240201,8750,14.29,20240806,51700,-80.66,20240201,8750,14.29,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,151324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10000,-30,5,-0.30,177477560,17757,88.48,10000,10240,9920,13030,7030,10030,9994.79,0.96,0,1419,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,907,5.44,0.74,12,0.20,1837.00,13452.00,51700,20240201,-80.66,8750,20240806,14.29,51700,-80.66,20240201,8750,14.29,20240806,51700,-80.66,20240201,8750,14.29,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,141320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10020,-10,5,-0.10,151418240,15150,75.49,10000,10240,9920,13030,7030,10030,9994.60,0.96,0,94,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,909,5.45,0.74,12,0.17,1837.00,13452.00,51700,20240201,-80.62,8750,20240806,14.51,51700,-80.62,20240201,8750,14.51,20240806,51700,-80.62,20240201,8750,14.51,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,131311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10010,-20,5,-0.20,141390200,14147,70.49,10000,10240,9920,13030,7030,10030,9994.36,0.96,0,-132,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,908,5.45,0.74,12,0.16,1837.00,13452.00,51700,20240201,-80.64,8750,20240806,14.40,51700,-80.64,20240201,8750,14.40,20240806,51700,-80.64,20240201,8750,14.40,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,121314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10040,10,2,0.10,108534950,10855,54.09,10000,10240,9920,13030,7030,10030,9998.61,0.96,0,-713,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,911,5.47,0.75,12,0.12,1837.00,13452.00,51700,20240201,-80.58,8750,20240806,14.74,51700,-80.58,20240201,8750,14.74,20240806,51700,-80.58,20240201,8750,14.74,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,111318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10030,0,3,0.00,102019590,10205,50.85,10000,10240,9920,13030,7030,10030,9997.02,0.96,0,-758,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,910,5.46,0.75,12,0.11,1837.00,13452.00,51700,20240201,-80.60,8750,20240806,14.63,51700,-80.60,20240201,8750,14.63,20240806,51700,-80.60,20240201,8750,14.63,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,101317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9990,-40,5,-0.40,95587490,9562,47.65,10000,10240,9920,13030,7030,10030,9996.60,0.96,0,-544,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,906,5.44,0.74,12,0.11,1837.00,13452.00,51700,20240201,-80.68,8750,20240806,14.17,51700,-80.68,20240201,8750,14.17,20240806,51700,-80.68,20240201,8750,14.17,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241121,091317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9980,-50,5,-0.50,36339910,3634,18.11,10000,10240,9930,13030,7030,10030,9999.98,0.96,0,345,10516,10272,10136,9892,9756,10205,9825,45,3000,500,6210,10,1,9071428,905,5.43,0.74,12,0.04,1837.00,13452.00,51700,20240201,-80.70,8750,20240806,14.06,51700,-80.70,20240201,8750,14.06,20240806,51700,-80.70,20240201,8750,14.06,20240806,1.58,N,452400,500,45 억,,87501,N,N,0,N,00,N
20241120,161304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10030,-240,5,-2.34,203603720,19956,67.33,10310,10380,10000,13350,7190,10270,10202.98,1.04,0,-6990,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,910,5.46,0.75,12,0.22,1837.00,13452.00,51700,20240201,-80.60,8750,20240806,14.63,51700,-80.60,20240201,8750,14.63,20240806,51700,-80.60,20240201,8750,14.63,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N
20241120,151324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10090,-180,5,-1.75,194399580,19040,64.24,10310,10380,10000,13350,7190,10270,10210.06,1.04,0,-6495,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,915,5.49,0.75,12,0.21,1837.00,13452.00,51700,20240201,-80.48,8750,20240806,15.31,51700,-80.48,20240201,8750,15.31,20240806,51700,-80.48,20240201,8750,15.31,20240806,1.59,N,452400,500,45 억,,94487,N,N,0,N,00,N
20241120,141326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10180,-90,5,-0.88,132202100,12895,43.51,10310,10380,10150,13350,7190,10270,10252.20,1.04,0,-3779,10703,10486,10373,10156,10043,10430,10100,45,3080,500,6360,10,1,9071428,923,5.54,0.76,12,0.14,1837.00,13452.00,51700,20240201,-80.31,8750,20240806,16.34,51700,-80.31,20240201,8750,16.34,20240806,51700,-80.31,20240201,8750,16.34,20240806,1.59,N,452400,500,45 억,,94487,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 161300 57 100.00 KOSDAQ 운송장비부품 N N N N N 10000 -30 5 -0.30 186127160 18622 92.79 10000 10240 9920 13030 7030 10030 9995.01 0.96 0 1689 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 907 5.44 0.74 12 0.21 1837.00 13452.00 51700 20240201 -80.66 8750 20240806 14.29 51700 -80.66 20240201 8750 14.29 20240806 51700 -80.66 20240201 8750 14.29 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
3 20241121 151324 57 100.00 KOSDAQ 운송장비부품 N N N N N 10000 -30 5 -0.30 177477560 17757 88.48 10000 10240 9920 13030 7030 10030 9994.79 0.96 0 1419 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 907 5.44 0.74 12 0.20 1837.00 13452.00 51700 20240201 -80.66 8750 20240806 14.29 51700 -80.66 20240201 8750 14.29 20240806 51700 -80.66 20240201 8750 14.29 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
4 20241121 141320 57 100.00 KOSDAQ 운송장비부품 N N N N N 10020 -10 5 -0.10 151418240 15150 75.49 10000 10240 9920 13030 7030 10030 9994.60 0.96 0 94 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 909 5.45 0.74 12 0.17 1837.00 13452.00 51700 20240201 -80.62 8750 20240806 14.51 51700 -80.62 20240201 8750 14.51 20240806 51700 -80.62 20240201 8750 14.51 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
5 20241121 131311 57 100.00 KOSDAQ 운송장비부품 N N N N N 10010 -20 5 -0.20 141390200 14147 70.49 10000 10240 9920 13030 7030 10030 9994.36 0.96 0 -132 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 908 5.45 0.74 12 0.16 1837.00 13452.00 51700 20240201 -80.64 8750 20240806 14.40 51700 -80.64 20240201 8750 14.40 20240806 51700 -80.64 20240201 8750 14.40 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
6 20241121 121314 57 100.00 KOSDAQ 운송장비부품 N N N N N 10040 10 2 0.10 108534950 10855 54.09 10000 10240 9920 13030 7030 10030 9998.61 0.96 0 -713 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 911 5.47 0.75 12 0.12 1837.00 13452.00 51700 20240201 -80.58 8750 20240806 14.74 51700 -80.58 20240201 8750 14.74 20240806 51700 -80.58 20240201 8750 14.74 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
7 20241121 111318 57 100.00 KOSDAQ 운송장비부품 N N N N N 10030 0 3 0.00 102019590 10205 50.85 10000 10240 9920 13030 7030 10030 9997.02 0.96 0 -758 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 910 5.46 0.75 12 0.11 1837.00 13452.00 51700 20240201 -80.60 8750 20240806 14.63 51700 -80.60 20240201 8750 14.63 20240806 51700 -80.60 20240201 8750 14.63 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
8 20241121 101317 57 100.00 KOSDAQ 운송장비부품 N N N N N 9990 -40 5 -0.40 95587490 9562 47.65 10000 10240 9920 13030 7030 10030 9996.60 0.96 0 -544 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 906 5.44 0.74 12 0.11 1837.00 13452.00 51700 20240201 -80.68 8750 20240806 14.17 51700 -80.68 20240201 8750 14.17 20240806 51700 -80.68 20240201 8750 14.17 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
9 20241121 091317 57 100.00 KOSDAQ 운송장비부품 N N N N N 9980 -50 5 -0.50 36339910 3634 18.11 10000 10240 9930 13030 7030 10030 9999.98 0.96 0 345 10516 10272 10136 9892 9756 10205 9825 45 3000 500 6210 10 1 9071428 905 5.43 0.74 12 0.04 1837.00 13452.00 51700 20240201 -80.70 8750 20240806 14.06 51700 -80.70 20240201 8750 14.06 20240806 51700 -80.70 20240201 8750 14.06 20240806 1.58 N 452400 500 45 억 87501 N N 0 N 00 N
10 20241120 161304 57 100.00 KOSDAQ 운송장비부품 N N N N N 10030 -240 5 -2.34 203603720 19956 67.33 10310 10380 10000 13350 7190 10270 10202.98 1.04 0 -6990 10703 10486 10373 10156 10043 10430 10100 45 3080 500 6360 10 1 9071428 910 5.46 0.75 12 0.22 1837.00 13452.00 51700 20240201 -80.60 8750 20240806 14.63 51700 -80.60 20240201 8750 14.63 20240806 51700 -80.60 20240201 8750 14.63 20240806 1.59 N 452400 500 45 억 94487 N N 0 N 00 N
11 20241120 151324 57 100.00 KOSDAQ 운송장비부품 N N N N N 10090 -180 5 -1.75 194399580 19040 64.24 10310 10380 10000 13350 7190 10270 10210.06 1.04 0 -6495 10703 10486 10373 10156 10043 10430 10100 45 3080 500 6360 10 1 9071428 915 5.49 0.75 12 0.21 1837.00 13452.00 51700 20240201 -80.48 8750 20240806 15.31 51700 -80.48 20240201 8750 15.31 20240806 51700 -80.48 20240201 8750 15.31 20240806 1.59 N 452400 500 45 억 94487 N N 0 N 00 N
12 20241120 141326 57 100.00 KOSDAQ 운송장비부품 N N N N N 10180 -90 5 -0.88 132202100 12895 43.51 10310 10380 10150 13350 7190 10270 10252.20 1.04 0 -3779 10703 10486 10373 10156 10043 10430 10100 45 3080 500 6360 10 1 9071428 923 5.54 0.76 12 0.14 1837.00 13452.00 51700 20240201 -80.31 8750 20240806 16.34 51700 -80.31 20240201 8750 16.34 20240806 51700 -80.31 20240201 8750 16.34 20240806 1.59 N 452400 500 45 억 94487 N N 0 N 00 N