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
113810/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
20241125,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,672,2,2,0.30,196547338,294508,53.46,673,684,657,871,469,670,667.34,1.38,0,5263,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,219,7.38,1.24,12,0.90,91.00,541.00,1270,20240116,-47.09,656,20241122,2.44,1270,-47.09,20240116,656,2.44,20241122,1270,-47.09,20240116,656,2.44,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,150849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,673,3,2,0.45,188083192,281923,51.18,673,684,657,871,469,670,667.13,1.38,0,5263,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,220,7.40,1.24,12,0.86,91.00,541.00,1270,20240116,-47.01,656,20241122,2.59,1270,-47.01,20240116,656,2.59,20241122,1270,-47.01,20240116,656,2.59,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,140848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,666,-4,5,-0.60,141153764,211952,38.47,673,682,657,871,469,670,665.95,1.38,0,5028,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,217,7.32,1.23,12,0.65,91.00,541.00,1270,20240116,-47.56,656,20241122,1.52,1270,-47.56,20240116,656,1.52,20241122,1270,-47.56,20240116,656,1.52,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,130842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-3,5,-0.45,124062616,186058,33.77,673,682,659,871,469,670,666.78,1.38,0,4632,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,218,7.33,1.23,12,0.57,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,120850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,661,-9,5,-1.34,120381622,180502,32.77,673,682,659,871,469,670,666.91,1.38,0,4591,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,216,7.26,1.22,12,0.55,91.00,541.00,1270,20240116,-47.95,656,20241122,0.76,1270,-47.95,20240116,656,0.76,20241122,1270,-47.95,20240116,656,0.76,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,110844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,670,0,3,0.00,85016902,127017,23.06,673,682,660,871,469,670,669.33,1.38,0,3962,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,219,7.36,1.24,12,0.39,91.00,541.00,1270,20240116,-47.24,656,20241122,2.13,1270,-47.24,20240116,656,2.13,20241122,1270,-47.24,20240116,656,2.13,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,100835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,667,-3,5,-0.45,45138785,67029,12.17,673,682,666,871,469,670,673.47,1.38,0,-3297,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,218,7.33,1.23,12,0.21,91.00,541.00,1270,20240116,-47.48,656,20241122,1.68,1270,-47.48,20240116,656,1.68,20241122,1270,-47.48,20240116,656,1.68,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241125,090835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,676,6,2,0.90,9966433,14752,2.68,673,681,673,871,469,670,675.97,1.38,0,-4435,722,696,676,650,630,686,640,163,201,500,460,1,1,32628051,221,7.43,1.25,12,0.05,91.00,541.00,1270,20240116,-46.77,656,20241122,3.05,1270,-46.77,20240116,656,3.05,20241122,1270,-46.77,20240116,656,3.05,20241122,0.28,N,113810,500,163 억,,450734,N,N,0,N,00,N
20241122,160748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,670,-13,5,-1.90,369443742,550242,137.38,675,702,656,887,479,683,671.38,1.31,0,21894,751,717,700,666,649,708,657,163,204,500,470,1,1,32628051,219,7.36,1.24,12,1.69,91.00,541.00,1270,20240116,-47.24,656,20241122,2.13,1270,-47.24,20240116,656,2.13,20241122,1270,-47.24,20240116,656,2.13,20241122,0.27,N,113810,500,163 억,,428715,N,N,0,N,00,N
20241122,150801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,663,-20,5,-2.93,350894092,522376,130.42,675,702,656,887,479,683,671.68,1.31,0,25127,751,717,700,666,649,708,657,163,204,500,470,1,1,32628051,216,7.29,1.23,12,1.60,91.00,541.00,1270,20240116,-47.80,656,20241122,1.07,1270,-47.80,20240116,656,1.07,20241122,1270,-47.80,20240116,656,1.07,20241122,0.27,N,113810,500,163 억,,428715,N,N,0,N,00,N
20241122,140801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,666,-17,5,-2.49,262900935,389178,97.16,675,702,660,887,479,683,675.49,1.31,0,22326,751,717,700,666,649,708,657,163,204,500,470,1,1,32628051,217,7.32,1.23,12,1.19,91.00,541.00,1270,20240116,-47.56,660,20241122,0.91,1270,-47.56,20240116,660,0.91,20241122,1270,-47.56,20240116,660,0.91,20241122,0.27,N,113810,500,163 억,,428715,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 160832 57 100.00 KOSDAQ 운송장비부품 N N N N N 672 2 2 0.30 196547338 294508 53.46 673 684 657 871 469 670 667.34 1.38 0 5263 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 219 7.38 1.24 12 0.90 91.00 541.00 1270 20240116 -47.09 656 20241122 2.44 1270 -47.09 20240116 656 2.44 20241122 1270 -47.09 20240116 656 2.44 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
3 20241125 150849 57 100.00 KOSDAQ 운송장비부품 N N N N N 673 3 2 0.45 188083192 281923 51.18 673 684 657 871 469 670 667.13 1.38 0 5263 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 220 7.40 1.24 12 0.86 91.00 541.00 1270 20240116 -47.01 656 20241122 2.59 1270 -47.01 20240116 656 2.59 20241122 1270 -47.01 20240116 656 2.59 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
4 20241125 140848 57 100.00 KOSDAQ 운송장비부품 N N N N N 666 -4 5 -0.60 141153764 211952 38.47 673 682 657 871 469 670 665.95 1.38 0 5028 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 217 7.32 1.23 12 0.65 91.00 541.00 1270 20240116 -47.56 656 20241122 1.52 1270 -47.56 20240116 656 1.52 20241122 1270 -47.56 20240116 656 1.52 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
5 20241125 130842 57 100.00 KOSDAQ 운송장비부품 N N N N N 667 -3 5 -0.45 124062616 186058 33.77 673 682 659 871 469 670 666.78 1.38 0 4632 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 218 7.33 1.23 12 0.57 91.00 541.00 1270 20240116 -47.48 656 20241122 1.68 1270 -47.48 20240116 656 1.68 20241122 1270 -47.48 20240116 656 1.68 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
6 20241125 120850 57 100.00 KOSDAQ 운송장비부품 N N N N N 661 -9 5 -1.34 120381622 180502 32.77 673 682 659 871 469 670 666.91 1.38 0 4591 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 216 7.26 1.22 12 0.55 91.00 541.00 1270 20240116 -47.95 656 20241122 0.76 1270 -47.95 20240116 656 0.76 20241122 1270 -47.95 20240116 656 0.76 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
7 20241125 110844 57 100.00 KOSDAQ 운송장비부품 N N N N N 670 0 3 0.00 85016902 127017 23.06 673 682 660 871 469 670 669.33 1.38 0 3962 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 219 7.36 1.24 12 0.39 91.00 541.00 1270 20240116 -47.24 656 20241122 2.13 1270 -47.24 20240116 656 2.13 20241122 1270 -47.24 20240116 656 2.13 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
8 20241125 100835 57 100.00 KOSDAQ 운송장비부품 N N N N N 667 -3 5 -0.45 45138785 67029 12.17 673 682 666 871 469 670 673.47 1.38 0 -3297 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 218 7.33 1.23 12 0.21 91.00 541.00 1270 20240116 -47.48 656 20241122 1.68 1270 -47.48 20240116 656 1.68 20241122 1270 -47.48 20240116 656 1.68 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
9 20241125 090835 57 100.00 KOSDAQ 운송장비부품 N N N N N 676 6 2 0.90 9966433 14752 2.68 673 681 673 871 469 670 675.97 1.38 0 -4435 722 696 676 650 630 686 640 163 201 500 460 1 1 32628051 221 7.43 1.25 12 0.05 91.00 541.00 1270 20240116 -46.77 656 20241122 3.05 1270 -46.77 20240116 656 3.05 20241122 1270 -46.77 20240116 656 3.05 20241122 0.28 N 113810 500 163 억 450734 N N 0 N 00 N
10 20241122 160748 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 670 -13 5 -1.90 369443742 550242 137.38 675 702 656 887 479 683 671.38 1.31 0 21894 751 717 700 666 649 708 657 163 204 500 470 1 1 32628051 219 7.36 1.24 12 1.69 91.00 541.00 1270 20240116 -47.24 656 20241122 2.13 1270 -47.24 20240116 656 2.13 20241122 1270 -47.24 20240116 656 2.13 20241122 0.27 N 113810 500 163 억 428715 N N 0 N 00 N
11 20241122 150801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 663 -20 5 -2.93 350894092 522376 130.42 675 702 656 887 479 683 671.68 1.31 0 25127 751 717 700 666 649 708 657 163 204 500 470 1 1 32628051 216 7.29 1.23 12 1.60 91.00 541.00 1270 20240116 -47.80 656 20241122 1.07 1270 -47.80 20240116 656 1.07 20241122 1270 -47.80 20240116 656 1.07 20241122 0.27 N 113810 500 163 억 428715 N N 0 N 00 N
12 20241122 140801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 666 -17 5 -2.49 262900935 389178 97.16 675 702 660 887 479 683 675.49 1.31 0 22326 751 717 700 666 649 708 657 163 204 500 470 1 1 32628051 217 7.32 1.23 12 1.19 91.00 541.00 1270 20240116 -47.56 660 20241122 0.91 1270 -47.56 20240116 660 0.91 20241122 1270 -47.56 20240116 660 0.91 20241122 0.27 N 113810 500 163 억 428715 N N 0 N 00 N