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
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
20241125,160849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,12155348,8426,126.35,1440,1444,1440,1872,1008,1440,1442.60,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.07,-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,,14979,N,N,0,N,00,N
20241125,150907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10767664,7465,111.94,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-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,,14979,N,N,0,N,00,N
20241125,140905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10738784,7445,111.64,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-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,,14979,N,N,0,N,00,N
20241125,130859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10593062,7344,110.12,1440,1444,1440,1872,1008,1440,1442.41,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-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,,14979,N,N,0,N,00,N
20241125,120907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,9871062,6844,102.62,1440,1444,1440,1872,1008,1440,1442.29,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.05,-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,,14979,N,N,0,N,00,N
20241125,110901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,0,3,0.00,8356219,5794,86.88,1440,1444,1440,1872,1008,1440,1442.22,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3595,-59.94,20240110,1361,5.80,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,100852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,3,2,0.21,3260992,2263,33.93,1440,1444,1440,1872,1008,1440,1441.00,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.54,0.69,12,0.02,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,090852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,616804,428,6.42,1440,1444,1440,1872,1008,1440,1441.13,0.12,0,-31,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.00,-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,,14979,N,N,0,N,00,N
20241122,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,9592658,6669,68.57,1425,1452,1425,1873,1009,1441,1438.40,0.12,0,-177,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,150816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,8083538,5621,57.79,1425,1452,1425,1873,1009,1441,1438.10,0.12,0,-128,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,140817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,6394481,4448,45.73,1425,1452,1425,1873,1009,1441,1437.61,0.12,0,-65,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,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 160849 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 12155348 8426 126.35 1440 1444 1440 1872 1008 1440 1442.60 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 1 1 12746297 184 -51.57 0.69 12 0.07 -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 14979 N N 0 N 00 N
3 20241125 150907 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 10767664 7465 111.94 1440 1444 1440 1872 1008 1440 1442.42 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 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 14979 N N 0 N 00 N
4 20241125 140905 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 10738784 7445 111.64 1440 1444 1440 1872 1008 1440 1442.42 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 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 14979 N N 0 N 00 N
5 20241125 130859 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 10593062 7344 110.12 1440 1444 1440 1872 1008 1440 1442.41 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 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 14979 N N 0 N 00 N
6 20241125 120907 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 9871062 6844 102.62 1440 1444 1440 1872 1008 1440 1442.29 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 1 1 12746297 184 -51.57 0.69 12 0.05 -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 14979 N N 0 N 00 N
7 20241125 110901 57 100.00 KOSDAQ 운송장비부품 N N N N N 1440 0 3 0.00 8356219 5794 86.88 1440 1444 1440 1872 1008 1440 1442.22 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 1 1 12746297 184 -51.43 0.69 12 0.05 -28.00 2083.00 3715 20231123 -61.24 1361 20241115 5.80 3595 -59.94 20240110 1361 5.80 20241115 3595 -59.94 20240110 1361 5.80 20241115 0.00 N 123750 500 63 억 14979 N N 0 N 00 N
8 20241125 100852 57 100.00 KOSDAQ 운송장비부품 N N N N N 1443 3 2 0.21 3260992 2263 33.93 1440 1444 1440 1872 1008 1440 1441.00 0.12 0 -33 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 1 1 12746297 184 -51.54 0.69 12 0.02 -28.00 2083.00 3715 20231123 -61.16 1361 20241115 6.02 3595 -59.86 20240110 1361 6.02 20241115 3595 -59.86 20240110 1361 6.02 20241115 0.00 N 123750 500 63 억 14979 N N 0 N 00 N
9 20241125 090852 57 100.00 KOSDAQ 운송장비부품 N N N N N 1444 4 2 0.28 616804 428 6.42 1440 1444 1440 1872 1008 1440 1441.13 0.12 0 -31 1466 1453 1439 1426 1412 1459 1432 64 432 500 920 1 1 12746297 184 -51.57 0.69 12 0.00 -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 14979 N N 0 N 00 N
10 20241122 160804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1440 -1 5 -0.07 9592658 6669 68.57 1425 1452 1425 1873 1009 1441 1438.40 0.12 0 -177 1470 1455 1440 1425 1410 1456 1426 64 432 500 920 1 1 12746297 184 -51.43 0.69 12 0.05 -28.00 2083.00 3715 20231123 -61.24 1361 20241115 5.80 3595 -59.94 20240110 1361 5.80 20241115 3715 -61.24 20231123 1361 5.80 20241115 0.00 N 123750 500 63 억 15156 N N 0 N 00 N
11 20241122 150816 57 100.00 KOSDAQ 운송장비부품 N N N N N 1440 -1 5 -0.07 8083538 5621 57.79 1425 1452 1425 1873 1009 1441 1438.10 0.12 0 -128 1470 1455 1440 1425 1410 1456 1426 64 432 500 920 1 1 12746297 184 -51.43 0.69 12 0.04 -28.00 2083.00 3715 20231123 -61.24 1361 20241115 5.80 3595 -59.94 20240110 1361 5.80 20241115 3715 -61.24 20231123 1361 5.80 20241115 0.00 N 123750 500 63 억 15156 N N 0 N 00 N
12 20241122 140817 57 100.00 KOSDAQ 운송장비부품 N N N N N 1440 -1 5 -0.07 6394481 4448 45.73 1425 1452 1425 1873 1009 1441 1437.61 0.12 0 -65 1470 1455 1440 1425 1410 1456 1426 64 432 500 920 1 1 12746297 184 -51.43 0.69 12 0.03 -28.00 2083.00 3715 20231123 -61.24 1361 20241115 5.80 3595 -59.94 20240110 1361 5.80 20241115 3715 -61.24 20231123 1361 5.80 20241115 0.00 N 123750 500 63 억 15156 N N 0 N 00 N