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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099410/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
20241125,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3160,65,2,2.10,513865455,161687,90.24,3095,3245,3085,4020,2170,3095,3178.15,0.58,0,13695,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,442,8.93,1.22,12,1.15,354.00,2591.00,3275,20241108,-3.51,2025,20240222,56.05,3275,-3.51,20241108,2025,56.05,20240222,3275,-3.51,20241108,2025,56.05,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3135,40,2,1.29,488350660,153609,85.73,3095,3245,3085,4020,2170,3095,3179.18,0.58,0,13653,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,439,8.86,1.21,12,1.10,354.00,2591.00,3275,20241108,-4.27,2025,20240222,54.81,3275,-4.27,20241108,2025,54.81,20240222,3275,-4.27,20241108,2025,54.81,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,140819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3145,50,2,1.62,447262920,140537,78.44,3095,3245,3085,4020,2170,3095,3182.53,0.58,0,9138,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,440,8.88,1.21,12,1.00,354.00,2591.00,3275,20241108,-3.97,2025,20240222,55.31,3275,-3.97,20241108,2025,55.31,20240222,3275,-3.97,20241108,2025,55.31,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,130813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,100,2,3.23,395750750,124203,69.32,3095,3245,3085,4020,2170,3095,3186.32,0.58,0,6916,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,447,9.03,1.23,12,0.89,354.00,2591.00,3275,20241108,-2.44,2025,20240222,57.78,3275,-2.44,20241108,2025,57.78,20240222,3275,-2.44,20241108,2025,57.78,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,120823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3175,80,2,2.58,337091935,105871,59.09,3095,3245,3085,4020,2170,3095,3183.99,0.58,0,14222,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,445,8.97,1.23,12,0.76,354.00,2591.00,3275,20241108,-3.05,2025,20240222,56.79,3275,-3.05,20241108,2025,56.79,20240222,3275,-3.05,20241108,2025,56.79,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,110816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,105,2,3.39,316402350,99357,55.45,3095,3245,3085,4020,2170,3095,3184.50,0.58,0,14198,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,448,9.04,1.24,12,0.71,354.00,2591.00,3275,20241108,-2.29,2025,20240222,58.02,3275,-2.29,20241108,2025,58.02,20240222,3275,-2.29,20241108,2025,58.02,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,100,2,3.23,215568245,67853,37.87,3095,3245,3085,4020,2170,3095,3176.99,0.58,0,15637,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,447,9.03,1.23,12,0.48,354.00,2591.00,3275,20241108,-2.44,2025,20240222,57.78,3275,-2.44,20241108,2025,57.78,20240222,3275,-2.44,20241108,2025,57.78,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241125,090807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,15,2,0.48,9989085,3224,1.80,3095,3110,3090,4020,2170,3095,3098.35,0.58,0,382,3245,3170,3075,3000,2905,3207,3037,70,925,500,2100,5,1,14000000,435,8.79,1.20,12,0.02,354.00,2591.00,3275,20241108,-5.04,2025,20240222,53.58,3275,-5.04,20241108,2025,53.58,20240222,3275,-5.04,20241108,2025,53.58,20240222,0.52,N,099410,500,70 억,,81611,N,N,0,N,00,N
20241122,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,115,2,3.86,553490560,179062,201.84,2980,3150,2980,3870,2090,2980,3091.06,0.35,0,32508,3160,3070,3010,2920,2860,3040,2890,70,890,500,2020,5,1,14000000,433,8.74,1.19,12,1.28,354.00,2591.00,3275,20241108,-5.50,2025,20240222,52.84,3275,-5.50,20241108,2025,52.84,20240222,3275,-5.50,20241108,2025,52.84,20240222,0.47,N,099410,500,70 억,,49076,N,N,0,N,00,N
20241122,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,115,2,3.86,541775780,175269,197.56,2980,3150,2980,3870,2090,2980,3091.11,0.35,0,31097,3160,3070,3010,2920,2860,3040,2890,70,890,500,2020,5,1,14000000,433,8.74,1.19,12,1.25,354.00,2591.00,3275,20241108,-5.50,2025,20240222,52.84,3275,-5.50,20241108,2025,52.84,20240222,3275,-5.50,20241108,2025,52.84,20240222,0.47,N,099410,500,70 억,,49076,N,N,0,N,00,N
20241122,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3080,100,2,3.36,520717275,168411,189.83,2980,3150,2980,3870,2090,2980,3091.94,0.35,0,28734,3160,3070,3010,2920,2860,3040,2890,70,890,500,2020,5,1,14000000,431,8.70,1.19,12,1.20,354.00,2591.00,3275,20241108,-5.95,2025,20240222,52.10,3275,-5.95,20241108,2025,52.10,20240222,3275,-5.95,20241108,2025,52.10,20240222,0.47,N,099410,500,70 억,,49076,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 20241125 160805 57 100.00 KOSDAQ 운송장비부품 N N N N N 3160 65 2 2.10 513865455 161687 90.24 3095 3245 3085 4020 2170 3095 3178.15 0.58 0 13695 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 442 8.93 1.22 12 1.15 354.00 2591.00 3275 20241108 -3.51 2025 20240222 56.05 3275 -3.51 20241108 2025 56.05 20240222 3275 -3.51 20241108 2025 56.05 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
3 20241125 150821 57 100.00 KOSDAQ 운송장비부품 N N N N N 3135 40 2 1.29 488350660 153609 85.73 3095 3245 3085 4020 2170 3095 3179.18 0.58 0 13653 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 439 8.86 1.21 12 1.10 354.00 2591.00 3275 20241108 -4.27 2025 20240222 54.81 3275 -4.27 20241108 2025 54.81 20240222 3275 -4.27 20241108 2025 54.81 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
4 20241125 140819 57 100.00 KOSDAQ 운송장비부품 N N N N N 3145 50 2 1.62 447262920 140537 78.44 3095 3245 3085 4020 2170 3095 3182.53 0.58 0 9138 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 440 8.88 1.21 12 1.00 354.00 2591.00 3275 20241108 -3.97 2025 20240222 55.31 3275 -3.97 20241108 2025 55.31 20240222 3275 -3.97 20241108 2025 55.31 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
5 20241125 130813 57 100.00 KOSDAQ 운송장비부품 N N N N N 3195 100 2 3.23 395750750 124203 69.32 3095 3245 3085 4020 2170 3095 3186.32 0.58 0 6916 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 447 9.03 1.23 12 0.89 354.00 2591.00 3275 20241108 -2.44 2025 20240222 57.78 3275 -2.44 20241108 2025 57.78 20240222 3275 -2.44 20241108 2025 57.78 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
6 20241125 120823 57 100.00 KOSDAQ 운송장비부품 N N N N N 3175 80 2 2.58 337091935 105871 59.09 3095 3245 3085 4020 2170 3095 3183.99 0.58 0 14222 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 445 8.97 1.23 12 0.76 354.00 2591.00 3275 20241108 -3.05 2025 20240222 56.79 3275 -3.05 20241108 2025 56.79 20240222 3275 -3.05 20241108 2025 56.79 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
7 20241125 110816 57 100.00 KOSDAQ 운송장비부품 N N N N N 3200 105 2 3.39 316402350 99357 55.45 3095 3245 3085 4020 2170 3095 3184.50 0.58 0 14198 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 448 9.04 1.24 12 0.71 354.00 2591.00 3275 20241108 -2.29 2025 20240222 58.02 3275 -2.29 20241108 2025 58.02 20240222 3275 -2.29 20241108 2025 58.02 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
8 20241125 100806 57 100.00 KOSDAQ 운송장비부품 N N N N N 3195 100 2 3.23 215568245 67853 37.87 3095 3245 3085 4020 2170 3095 3176.99 0.58 0 15637 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 447 9.03 1.23 12 0.48 354.00 2591.00 3275 20241108 -2.44 2025 20240222 57.78 3275 -2.44 20241108 2025 57.78 20240222 3275 -2.44 20241108 2025 57.78 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
9 20241125 090807 57 100.00 KOSDAQ 운송장비부품 N N N N N 3110 15 2 0.48 9989085 3224 1.80 3095 3110 3090 4020 2170 3095 3098.35 0.58 0 382 3245 3170 3075 3000 2905 3207 3037 70 925 500 2100 5 1 14000000 435 8.79 1.20 12 0.02 354.00 2591.00 3275 20241108 -5.04 2025 20240222 53.58 3275 -5.04 20241108 2025 53.58 20240222 3275 -5.04 20241108 2025 53.58 20240222 0.52 N 099410 500 70 억 81611 N N 0 N 00 N
10 20241122 160724 57 100.00 KOSDAQ 운송장비부품 N N N N N 3095 115 2 3.86 553490560 179062 201.84 2980 3150 2980 3870 2090 2980 3091.06 0.35 0 32508 3160 3070 3010 2920 2860 3040 2890 70 890 500 2020 5 1 14000000 433 8.74 1.19 12 1.28 354.00 2591.00 3275 20241108 -5.50 2025 20240222 52.84 3275 -5.50 20241108 2025 52.84 20240222 3275 -5.50 20241108 2025 52.84 20240222 0.47 N 099410 500 70 억 49076 N N 0 N 00 N
11 20241122 150734 57 100.00 KOSDAQ 운송장비부품 N N N N N 3095 115 2 3.86 541775780 175269 197.56 2980 3150 2980 3870 2090 2980 3091.11 0.35 0 31097 3160 3070 3010 2920 2860 3040 2890 70 890 500 2020 5 1 14000000 433 8.74 1.19 12 1.25 354.00 2591.00 3275 20241108 -5.50 2025 20240222 52.84 3275 -5.50 20241108 2025 52.84 20240222 3275 -5.50 20241108 2025 52.84 20240222 0.47 N 099410 500 70 억 49076 N N 0 N 00 N
12 20241122 140736 57 100.00 KOSDAQ 운송장비부품 N N N N N 3080 100 2 3.36 520717275 168411 189.83 2980 3150 2980 3870 2090 2980 3091.94 0.35 0 28734 3160 3070 3010 2920 2860 3040 2890 70 890 500 2020 5 1 14000000 431 8.70 1.19 12 1.20 354.00 2591.00 3275 20241108 -5.95 2025 20240222 52.10 3275 -5.95 20241108 2025 52.10 20240222 3275 -5.95 20241108 2025 52.10 20240222 0.47 N 099410 500 70 억 49076 N N 0 N 00 N