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
130740/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
20241125,160857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1776,36,2,2.07,73560247,41602,168.14,1741,1868,1741,2260,1218,1740,1768.19,0.22,0,1238,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,200,-10.45,0.33,12,0.37,-170.00,5354.00,3480,20240207,-48.97,1704,20241118,4.23,3480,-48.97,20240207,1704,4.23,20241118,3480,-48.97,20240207,1704,4.23,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,150916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1785,45,2,2.59,67094931,37963,153.43,1741,1868,1741,2260,1218,1740,1767.38,0.22,0,2154,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,201,-10.50,0.33,12,0.34,-170.00,5354.00,3480,20240207,-48.71,1704,20241118,4.75,3480,-48.71,20240207,1704,4.75,20241118,3480,-48.71,20240207,1704,4.75,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,140913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,18,2,1.03,27180950,15504,62.66,1741,1793,1741,2260,1218,1740,1753.16,0.22,0,607,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,198,-10.34,0.33,12,0.14,-170.00,5354.00,3480,20240207,-49.48,1704,20241118,3.17,3480,-49.48,20240207,1704,3.17,20241118,3480,-49.48,20240207,1704,3.17,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,130907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1749,9,2,0.52,23890660,13621,55.05,1741,1793,1741,2260,1218,1740,1753.96,0.22,0,528,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,197,-10.29,0.33,12,0.12,-170.00,5354.00,3480,20240207,-49.74,1704,20241118,2.64,3480,-49.74,20240207,1704,2.64,20241118,3480,-49.74,20240207,1704,2.64,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,120916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,13,2,0.75,18516643,10552,42.65,1741,1793,1741,2260,1218,1740,1754.80,0.22,0,512,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,198,-10.31,0.33,12,0.09,-170.00,5354.00,3480,20240207,-49.63,1704,20241118,2.88,3480,-49.63,20240207,1704,2.88,20241118,3480,-49.63,20240207,1704,2.88,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,110910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1766,26,2,1.49,14408153,8210,33.18,1741,1793,1741,2260,1218,1740,1754.95,0.22,0,402,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,199,-10.39,0.33,12,0.07,-170.00,5354.00,3480,20240207,-49.25,1704,20241118,3.64,3480,-49.25,20240207,1704,3.64,20241118,3480,-49.25,20240207,1704,3.64,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,100900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1757,17,2,0.98,7629418,4356,17.60,1741,1793,1741,2260,1218,1740,1751.47,0.22,0,134,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,198,-10.34,0.33,12,0.04,-170.00,5354.00,3480,20240207,-49.51,1704,20241118,3.11,3480,-49.51,20240207,1704,3.11,20241118,3480,-49.51,20240207,1704,3.11,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241125,090901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,13,2,0.75,5193467,2971,12.01,1741,1793,1741,2260,1218,1740,1748.05,0.22,0,-4,1822,1780,1752,1710,1682,1767,1697,56,520,500,1070,1,1,11276679,198,-10.31,0.33,12,0.03,-170.00,5354.00,3480,20240207,-49.63,1704,20241118,2.88,3480,-49.63,20240207,1704,2.88,20241118,3480,-49.63,20240207,1704,2.88,20241118,0.07,N,130740,500,56 억,,25053,N,N,0,N,00,N
20241122,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,-54,5,-3.01,39446557,22446,208.32,1794,1794,1724,2330,1256,1794,1757.40,0.22,0,-199,1849,1821,1801,1773,1753,1811,1763,56,536,500,1110,1,1,11276679,196,-10.24,0.32,12,0.20,-170.00,5354.00,3480,20240207,-50.00,1704,20241118,2.11,3480,-50.00,20240207,1704,2.11,20241118,3480,-50.00,20240207,1704,2.11,20241118,0.07,N,130740,500,56 억,,25252,N,N,0,N,00,N
20241122,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1752,-42,5,-2.34,37663467,21423,198.82,1794,1794,1724,2330,1256,1794,1758.09,0.22,0,-161,1849,1821,1801,1773,1753,1811,1763,56,536,500,1110,1,1,11276679,198,-10.31,0.33,12,0.19,-170.00,5354.00,3480,20240207,-49.66,1704,20241118,2.82,3480,-49.66,20240207,1704,2.82,20241118,3480,-49.66,20240207,1704,2.82,20241118,0.07,N,130740,500,56 억,,25252,N,N,0,N,00,N
20241122,140825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1770,-24,5,-1.34,21696543,12293,114.09,1794,1794,1755,2330,1256,1794,1764.95,0.22,0,725,1849,1821,1801,1773,1753,1811,1763,56,536,500,1110,1,1,11276679,200,-10.41,0.33,12,0.11,-170.00,5354.00,3480,20240207,-49.14,1704,20241118,3.87,3480,-49.14,20240207,1704,3.87,20241118,3480,-49.14,20240207,1704,3.87,20241118,0.07,N,130740,500,56 억,,25252,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 160857 57 100.00 KOSDAQ 운송장비부품 N N N N N 1776 36 2 2.07 73560247 41602 168.14 1741 1868 1741 2260 1218 1740 1768.19 0.22 0 1238 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 200 -10.45 0.33 12 0.37 -170.00 5354.00 3480 20240207 -48.97 1704 20241118 4.23 3480 -48.97 20240207 1704 4.23 20241118 3480 -48.97 20240207 1704 4.23 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
3 20241125 150916 57 100.00 KOSDAQ 운송장비부품 N N N N N 1785 45 2 2.59 67094931 37963 153.43 1741 1868 1741 2260 1218 1740 1767.38 0.22 0 2154 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 201 -10.50 0.33 12 0.34 -170.00 5354.00 3480 20240207 -48.71 1704 20241118 4.75 3480 -48.71 20240207 1704 4.75 20241118 3480 -48.71 20240207 1704 4.75 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
4 20241125 140913 57 100.00 KOSDAQ 운송장비부품 N N N N N 1758 18 2 1.03 27180950 15504 62.66 1741 1793 1741 2260 1218 1740 1753.16 0.22 0 607 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 198 -10.34 0.33 12 0.14 -170.00 5354.00 3480 20240207 -49.48 1704 20241118 3.17 3480 -49.48 20240207 1704 3.17 20241118 3480 -49.48 20240207 1704 3.17 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
5 20241125 130907 57 100.00 KOSDAQ 운송장비부품 N N N N N 1749 9 2 0.52 23890660 13621 55.05 1741 1793 1741 2260 1218 1740 1753.96 0.22 0 528 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 197 -10.29 0.33 12 0.12 -170.00 5354.00 3480 20240207 -49.74 1704 20241118 2.64 3480 -49.74 20240207 1704 2.64 20241118 3480 -49.74 20240207 1704 2.64 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
6 20241125 120916 57 100.00 KOSDAQ 운송장비부품 N N N N N 1753 13 2 0.75 18516643 10552 42.65 1741 1793 1741 2260 1218 1740 1754.80 0.22 0 512 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 198 -10.31 0.33 12 0.09 -170.00 5354.00 3480 20240207 -49.63 1704 20241118 2.88 3480 -49.63 20240207 1704 2.88 20241118 3480 -49.63 20240207 1704 2.88 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
7 20241125 110910 57 100.00 KOSDAQ 운송장비부품 N N N N N 1766 26 2 1.49 14408153 8210 33.18 1741 1793 1741 2260 1218 1740 1754.95 0.22 0 402 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 199 -10.39 0.33 12 0.07 -170.00 5354.00 3480 20240207 -49.25 1704 20241118 3.64 3480 -49.25 20240207 1704 3.64 20241118 3480 -49.25 20240207 1704 3.64 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
8 20241125 100900 57 100.00 KOSDAQ 운송장비부품 N N N N N 1757 17 2 0.98 7629418 4356 17.60 1741 1793 1741 2260 1218 1740 1751.47 0.22 0 134 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 198 -10.34 0.33 12 0.04 -170.00 5354.00 3480 20240207 -49.51 1704 20241118 3.11 3480 -49.51 20240207 1704 3.11 20241118 3480 -49.51 20240207 1704 3.11 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
9 20241125 090901 57 100.00 KOSDAQ 운송장비부품 N N N N N 1753 13 2 0.75 5193467 2971 12.01 1741 1793 1741 2260 1218 1740 1748.05 0.22 0 -4 1822 1780 1752 1710 1682 1767 1697 56 520 500 1070 1 1 11276679 198 -10.31 0.33 12 0.03 -170.00 5354.00 3480 20240207 -49.63 1704 20241118 2.88 3480 -49.63 20240207 1704 2.88 20241118 3480 -49.63 20240207 1704 2.88 20241118 0.07 N 130740 500 56 억 25053 N N 0 N 00 N
10 20241122 160812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1740 -54 5 -3.01 39446557 22446 208.32 1794 1794 1724 2330 1256 1794 1757.40 0.22 0 -199 1849 1821 1801 1773 1753 1811 1763 56 536 500 1110 1 1 11276679 196 -10.24 0.32 12 0.20 -170.00 5354.00 3480 20240207 -50.00 1704 20241118 2.11 3480 -50.00 20240207 1704 2.11 20241118 3480 -50.00 20240207 1704 2.11 20241118 0.07 N 130740 500 56 억 25252 N N 0 N 00 N
11 20241122 150824 57 100.00 KOSDAQ 운송장비부품 N N N N N 1752 -42 5 -2.34 37663467 21423 198.82 1794 1794 1724 2330 1256 1794 1758.09 0.22 0 -161 1849 1821 1801 1773 1753 1811 1763 56 536 500 1110 1 1 11276679 198 -10.31 0.33 12 0.19 -170.00 5354.00 3480 20240207 -49.66 1704 20241118 2.82 3480 -49.66 20240207 1704 2.82 20241118 3480 -49.66 20240207 1704 2.82 20241118 0.07 N 130740 500 56 억 25252 N N 0 N 00 N
12 20241122 140825 57 100.00 KOSDAQ 운송장비부품 N N N N N 1770 -24 5 -1.34 21696543 12293 114.09 1794 1794 1755 2330 1256 1794 1764.95 0.22 0 725 1849 1821 1801 1773 1753 1811 1763 56 536 500 1110 1 1 11276679 200 -10.41 0.33 12 0.11 -170.00 5354.00 3480 20240207 -49.14 1704 20241118 3.87 3480 -49.14 20240207 1704 3.87 20241118 3480 -49.14 20240207 1704 3.87 20241118 0.07 N 130740 500 56 억 25252 N N 0 N 00 N