ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-19 2952 top30,price

Browse Source
This commit is contained in:
ened
2024-11-19 18:11:35 +09:00
parent 344c398de5
commit 388bbb0c26
2952 changed files with 31840 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20241119,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21796477,15122,115.02,1453,1475,1425,1888,1018,1453,1441.38,0.11,0,541,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-26,5,-1.79,21296360,14773,112.37,1453,1475,1425,1888,1018,1453,1441.57,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,182,-50.96,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.59,1361,20241115,4.85,3595,-60.31,20240110,1361,4.85,20241115,3715,-61.59,20231123,1361,4.85,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21260685,14748,112.18,1453,1475,1425,1888,1018,1453,1441.60,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,18408952,12750,96.98,1453,1475,1432,1888,1018,1453,1443.84,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,16773192,11610,88.31,1453,1475,1432,1888,1018,1453,1444.72,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.09,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,15018586,10387,79.01,1453,1475,1432,1888,1018,1453,1445.90,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.08,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,100819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1452,-1,5,-0.07,4645351,3178,24.17,1453,1475,1452,1888,1018,1453,1461.72,0.11,0,36,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.86,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.92,1361,20241115,6.69,3595,-59.61,20240110,1361,6.69,20241115,3715,-60.92,20231123,1361,6.69,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,1,2,0.07,2699257,1839,13.99,1453,1475,1453,1888,1018,1453,1467.79,0.11,0,-181,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.93,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3715,-60.86,20231123,1361,6.83,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241118,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18959271,13147,60.97,1441,1475,1436,1866,1006,1436,1442.09,0.11,0,111,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18186825,12615,58.51,1441,1475,1436,1866,1006,1436,1441.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,18022750,12502,57.98,1441,1475,1436,1866,1006,1436,1441.59,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,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 20241119 160743 57 100.00 KOSDAQ 운송장비부품 N N N N N 1433 -20 5 -1.38 21796477 15122 115.02 1453 1475 1425 1888 1018 1453 1441.38 0.11 0 541 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 183 -51.18 0.69 12 0.12 -28.00 2083.00 3715 20231123 -61.43 1361 20241115 5.29 3595 -60.14 20240110 1361 5.29 20241115 3715 -61.43 20231123 1361 5.29 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
3 20241119 150754 57 100.00 KOSDAQ 운송장비부품 N N N N N 1427 -26 5 -1.79 21296360 14773 112.37 1453 1475 1425 1888 1018 1453 1441.57 0.11 0 730 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 182 -50.96 0.69 12 0.12 -28.00 2083.00 3715 20231123 -61.59 1361 20241115 4.85 3595 -60.31 20240110 1361 4.85 20241115 3715 -61.59 20231123 1361 4.85 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
4 20241119 140754 57 100.00 KOSDAQ 운송장비부품 N N N N N 1433 -20 5 -1.38 21260685 14748 112.18 1453 1475 1425 1888 1018 1453 1441.60 0.11 0 730 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 183 -51.18 0.69 12 0.12 -28.00 2083.00 3715 20231123 -61.43 1361 20241115 5.29 3595 -60.14 20240110 1361 5.29 20241115 3715 -61.43 20231123 1361 5.29 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
5 20241119 130757 57 100.00 KOSDAQ 운송장비부품 N N N N N 1435 -18 5 -1.24 18408952 12750 96.98 1453 1475 1432 1888 1018 1453 1443.84 0.11 0 631 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 183 -51.25 0.69 12 0.10 -28.00 2083.00 3715 20231123 -61.37 1361 20241115 5.44 3595 -60.08 20240110 1361 5.44 20241115 3715 -61.37 20231123 1361 5.44 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
6 20241119 120750 57 100.00 KOSDAQ 운송장비부품 N N N N N 1433 -20 5 -1.38 16773192 11610 88.31 1453 1475 1432 1888 1018 1453 1444.72 0.11 0 631 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 183 -51.18 0.69 12 0.09 -28.00 2083.00 3715 20231123 -61.43 1361 20241115 5.29 3595 -60.14 20240110 1361 5.29 20241115 3715 -61.43 20231123 1361 5.29 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
7 20241119 110758 57 100.00 KOSDAQ 운송장비부품 N N N N N 1435 -18 5 -1.24 15018586 10387 79.01 1453 1475 1432 1888 1018 1453 1445.90 0.11 0 631 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 183 -51.25 0.69 12 0.08 -28.00 2083.00 3715 20231123 -61.37 1361 20241115 5.44 3595 -60.08 20240110 1361 5.44 20241115 3715 -61.37 20231123 1361 5.44 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
8 20241119 100819 57 100.00 KOSDAQ 운송장비부품 N N N N N 1452 -1 5 -0.07 4645351 3178 24.17 1453 1475 1452 1888 1018 1453 1461.72 0.11 0 36 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 185 -51.86 0.70 12 0.02 -28.00 2083.00 3715 20231123 -60.92 1361 20241115 6.69 3595 -59.61 20240110 1361 6.69 20241115 3715 -60.92 20231123 1361 6.69 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
9 20241119 090811 57 100.00 KOSDAQ 운송장비부품 N N N N N 1454 1 2 0.07 2699257 1839 13.99 1453 1475 1453 1888 1018 1453 1467.79 0.11 0 -181 1493 1472 1454 1433 1415 1483 1444 64 435 500 920 1 1 12746297 185 -51.93 0.70 12 0.01 -28.00 2083.00 3715 20231123 -60.86 1361 20241115 6.83 3595 -59.55 20240110 1361 6.83 20241115 3715 -60.86 20231123 1361 6.83 20241115 0.00 N 123750 500 63 억 14587 N N 0 N 00 N
10 20241118 160747 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 18959271 13147 60.97 1441 1475 1436 1866 1006 1436 1442.09 0.11 0 111 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.10 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
11 20241118 150755 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 18186825 12615 58.51 1441 1475 1436 1866 1006 1436 1441.68 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.10 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
12 20241118 140757 57 100.00 KOSDAQ 운송장비부품 N N N N N 1442 6 2 0.42 18022750 12502 57.98 1441 1475 1436 1866 1006 1436 1441.59 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 184 -51.50 0.69 12 0.10 -28.00 2083.00 3715 20231123 -61.18 1361 20241115 5.95 3595 -59.89 20240110 1361 5.95 20241115 3715 -61.18 20231123 1361 5.95 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N