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

Update 2024-11-27 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-27 18:12:44 +09:00
parent e683fa4f0f
commit 6a2d692267
2958 changed files with 31893 additions and 2717 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
20241127,160900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,11457320,7866,110.51,1454,1469,1445,1877,1011,1444,1456.56,0.12,0,-626,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,150917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,1,2,0.07,10554467,7248,101.83,1454,1469,1445,1877,1011,1444,1456.19,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,184,-51.61,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.10,1361,20241115,6.17,3595,-59.81,20240110,1361,6.17,20241115,3595,-59.81,20240110,1361,6.17,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,140914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,10,2,0.69,7351800,5043,70.85,1454,1469,1454,1877,1011,1444,1457.82,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.93,0.70,12,0.04,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3595,-59.55,20240110,1361,6.83,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,130910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,6463878,4433,62.28,1454,1469,1454,1877,1011,1444,1458.13,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.03,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,120918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,6463878,4433,62.28,1454,1469,1454,1877,1011,1444,1458.13,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.03,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,110914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1465,21,2,1.45,5147966,3535,49.66,1454,1465,1454,1877,1011,1444,1456.28,0.12,0,-687,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.32,0.70,12,0.03,-28.00,2083.00,3715,20231123,-60.57,1361,20241115,7.64,3595,-59.25,20240110,1361,7.64,20241115,3595,-59.25,20240110,1361,7.64,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,100915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1455,11,2,0.76,3639551,2502,35.15,1454,1460,1454,1877,1011,1444,1454.66,0.12,0,-578,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.96,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.83,1361,20241115,6.91,3595,-59.53,20240110,1361,6.91,20241115,3595,-59.53,20240110,1361,6.91,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,090913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,10,2,0.69,1123942,773,10.86,1454,1454,1454,1877,1011,1444,1454.00,0.12,0,-578,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.93,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3595,-59.55,20240110,1361,6.83,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241126,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,10226171,7118,84.48,1442,1444,1430,1877,1011,1444,1436.66,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,150909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7652963,5336,63.33,1442,1444,1430,1877,1011,1444,1434.21,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7333839,5115,60.70,1442,1444,1430,1877,1011,1444,1433.79,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,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 20241127 160900 57 100.00 KOSDAQ 운송장비부품 N N N N N 1469 25 2 1.73 11457320 7866 110.51 1454 1469 1445 1877 1011 1444 1456.56 0.12 0 -626 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 187 -52.46 0.71 12 0.06 -28.00 2083.00 3715 20231123 -60.46 1361 20241115 7.94 3595 -59.14 20240110 1361 7.94 20241115 3595 -59.14 20240110 1361 7.94 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
3 20241127 150917 57 100.00 KOSDAQ 운송장비부품 N N N N N 1445 1 2 0.07 10554467 7248 101.83 1454 1469 1445 1877 1011 1444 1456.19 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 184 -51.61 0.69 12 0.06 -28.00 2083.00 3715 20231123 -61.10 1361 20241115 6.17 3595 -59.81 20240110 1361 6.17 20241115 3595 -59.81 20240110 1361 6.17 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
4 20241127 140914 57 100.00 KOSDAQ 운송장비부품 N N N N N 1454 10 2 0.69 7351800 5043 70.85 1454 1469 1454 1877 1011 1444 1457.82 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 185 -51.93 0.70 12 0.04 -28.00 2083.00 3715 20231123 -60.86 1361 20241115 6.83 3595 -59.55 20240110 1361 6.83 20241115 3595 -59.55 20240110 1361 6.83 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
5 20241127 130910 57 100.00 KOSDAQ 운송장비부품 N N N N N 1469 25 2 1.73 6463878 4433 62.28 1454 1469 1454 1877 1011 1444 1458.13 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 187 -52.46 0.71 12 0.03 -28.00 2083.00 3715 20231123 -60.46 1361 20241115 7.94 3595 -59.14 20240110 1361 7.94 20241115 3595 -59.14 20240110 1361 7.94 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
6 20241127 120918 57 100.00 KOSDAQ 운송장비부품 N N N N N 1469 25 2 1.73 6463878 4433 62.28 1454 1469 1454 1877 1011 1444 1458.13 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 187 -52.46 0.71 12 0.03 -28.00 2083.00 3715 20231123 -60.46 1361 20241115 7.94 3595 -59.14 20240110 1361 7.94 20241115 3595 -59.14 20240110 1361 7.94 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
7 20241127 110914 57 100.00 KOSDAQ 운송장비부품 N N N N N 1465 21 2 1.45 5147966 3535 49.66 1454 1465 1454 1877 1011 1444 1456.28 0.12 0 -687 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 187 -52.32 0.70 12 0.03 -28.00 2083.00 3715 20231123 -60.57 1361 20241115 7.64 3595 -59.25 20240110 1361 7.64 20241115 3595 -59.25 20240110 1361 7.64 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
8 20241127 100915 57 100.00 KOSDAQ 운송장비부품 N N N N N 1455 11 2 0.76 3639551 2502 35.15 1454 1460 1454 1877 1011 1444 1454.66 0.12 0 -578 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 185 -51.96 0.70 12 0.02 -28.00 2083.00 3715 20231123 -60.83 1361 20241115 6.91 3595 -59.53 20240110 1361 6.91 20241115 3595 -59.53 20240110 1361 6.91 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
9 20241127 090913 57 100.00 KOSDAQ 운송장비부품 N N N N N 1454 10 2 0.69 1123942 773 10.86 1454 1454 1454 1877 1011 1444 1454.00 0.12 0 -578 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 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 3595 -59.55 20240110 1361 6.83 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
10 20241126 160902 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 0 3 0.00 10226171 7118 84.48 1442 1444 1430 1877 1011 1444 1436.66 0.12 0 124 1446 1444 1442 1440 1438 1446 1442 64 433 500 920 1 1 12746297 184 -51.57 0.69 12 0.06 -28.00 2083.00 3715 20231123 -61.13 1361 20241115 6.10 3595 -59.83 20240110 1361 6.10 20241115 3595 -59.83 20240110 1361 6.10 20241115 0.00 N 123750 500 63 억 14946 N N 0 N 00 N
11 20241126 150909 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 0 3 0.00 7652963 5336 63.33 1442 1444 1430 1877 1011 1444 1434.21 0.12 0 124 1446 1444 1442 1440 1438 1446 1442 64 433 500 920 1 1 12746297 184 -51.57 0.69 12 0.04 -28.00 2083.00 3715 20231123 -61.13 1361 20241115 6.10 3595 -59.83 20240110 1361 6.10 20241115 3595 -59.83 20240110 1361 6.10 20241115 0.00 N 123750 500 63 억 14946 N N 0 N 00 N
12 20241126 140909 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 0 3 0.00 7333839 5115 60.70 1442 1444 1430 1877 1011 1444 1433.79 0.12 0 124 1446 1444 1442 1440 1438 1446 1442 64 433 500 920 1 1 12746297 184 -51.57 0.69 12 0.04 -28.00 2083.00 3715 20231123 -61.13 1361 20241115 6.10 3595 -59.83 20240110 1361 6.10 20241115 3595 -59.83 20240110 1361 6.10 20241115 0.00 N 123750 500 63 억 14946 N N 0 N 00 N