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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123040/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
20241118,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,75,2,2.89,267506560,101172,46.04,2550,2680,2550,3370,1820,2595,2644.07,1.05,0,2101,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1847,10.11,0.58,12,0.15,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.26,N,123040,500,345 억,,723641,N,N,6,N,00,N
20241118,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,60,2,2.31,253464905,95905,43.64,2550,2680,2550,3370,1820,2595,2642.87,1.05,0,2437,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1837,10.06,0.57,12,0.14,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,140755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,65,2,2.50,232660575,88078,40.08,2550,2680,2550,3370,1820,2595,2641.53,1.05,0,2961,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1840,10.08,0.58,12,0.13,264.00,4620.00,5550,20231222,-52.07,2425,20241115,9.69,5420,-50.92,20240104,2425,9.69,20241115,5550,-52.07,20231222,2425,9.69,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,60,2,2.31,216509230,81989,37.31,2550,2680,2550,3370,1820,2595,2640.71,1.05,0,2660,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1837,10.06,0.57,12,0.12,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,120754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,60,2,2.31,187399335,70967,32.30,2550,2680,2550,3370,1820,2595,2640.65,1.05,0,1746,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1837,10.06,0.57,12,0.10,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,110755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,65,2,2.50,154437480,58501,26.62,2550,2680,2550,3370,1820,2595,2639.91,1.05,0,1631,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1840,10.08,0.58,12,0.08,264.00,4620.00,5550,20231222,-52.07,2425,20241115,9.69,5420,-50.92,20240104,2425,9.69,20241115,5550,-52.07,20231222,2425,9.69,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,100747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2650,55,2,2.12,104937850,39873,18.15,2550,2680,2550,3370,1820,2595,2631.80,1.05,0,2948,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1833,10.04,0.57,12,0.06,264.00,4620.00,5550,20231222,-52.25,2425,20241115,9.28,5420,-51.11,20240104,2425,9.28,20241115,5550,-52.25,20231222,2425,9.28,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241118,090745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,0,3,0.00,19170740,7488,3.41,2550,2595,2550,3370,1820,2595,2560.19,1.05,0,1711,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1795,9.83,0.56,12,0.01,264.00,4620.00,5550,20231222,-53.24,2425,20241115,7.01,5420,-52.12,20240104,2425,7.01,20241115,5550,-53.24,20231222,2425,7.01,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N
20241115,160811,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2595,95,2,3.80,542715500,217732,85.53,2450,2610,2425,3250,1750,2500,2492.53,0.95,0,64158,2700,2600,2550,2450,2400,2575,2425,346,750,500,1850,5,1,69172213,1795,9.83,0.56,12,0.31,264.00,4620.00,5550,20231222,-53.24,2425,20241115,7.01,5420,-52.12,20240104,2425,7.01,20241115,5550,-53.24,20231222,2425,7.01,20241115,1.29,N,123040,500,345 억,,658988,N,N,0,N,00,N
20241115,150834,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2580,80,2,3.20,527589855,211895,83.23,2450,2610,2425,3250,1750,2500,2489.86,0.95,0,65167,2700,2600,2550,2450,2400,2575,2425,346,750,500,1850,5,1,69172213,1785,9.77,0.56,12,0.31,264.00,4620.00,5550,20231222,-53.51,2425,20241115,6.39,5420,-52.40,20240104,2425,6.39,20241115,5550,-53.51,20231222,2425,6.39,20241115,1.29,N,123040,500,345 억,,658988,N,N,0,N,00,N
20241115,140825,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2570,70,2,2.80,470818615,189960,74.62,2450,2585,2425,3250,1750,2500,2478.51,0.95,0,61798,2700,2600,2550,2450,2400,2575,2425,346,750,500,1850,5,1,69172213,1778,9.73,0.56,12,0.27,264.00,4620.00,5550,20231222,-53.69,2425,20241115,5.98,5420,-52.58,20240104,2425,5.98,20241115,5550,-53.69,20231222,2425,5.98,20241115,1.29,N,123040,500,345 억,,658988,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 20241118 160745 57 100.00 KOSDAQ 운송장비부품 N N N N N 2670 75 2 2.89 267506560 101172 46.04 2550 2680 2550 3370 1820 2595 2644.07 1.05 0 2101 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1847 10.11 0.58 12 0.15 264.00 4620.00 5550 20231222 -51.89 2425 20241115 10.10 5420 -50.74 20240104 2425 10.10 20241115 5550 -51.89 20231222 2425 10.10 20241115 1.26 N 123040 500 345 억 723641 N N 6 N 00 N
3 20241118 150754 57 100.00 KOSDAQ 운송장비부품 N N N N N 2655 60 2 2.31 253464905 95905 43.64 2550 2680 2550 3370 1820 2595 2642.87 1.05 0 2437 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1837 10.06 0.57 12 0.14 264.00 4620.00 5550 20231222 -52.16 2425 20241115 9.48 5420 -51.01 20240104 2425 9.48 20241115 5550 -52.16 20231222 2425 9.48 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
4 20241118 140755 57 100.00 KOSDAQ 운송장비부품 N N N N N 2660 65 2 2.50 232660575 88078 40.08 2550 2680 2550 3370 1820 2595 2641.53 1.05 0 2961 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1840 10.08 0.58 12 0.13 264.00 4620.00 5550 20231222 -52.07 2425 20241115 9.69 5420 -50.92 20240104 2425 9.69 20241115 5550 -52.07 20231222 2425 9.69 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
5 20241118 130752 57 100.00 KOSDAQ 운송장비부품 N N N N N 2655 60 2 2.31 216509230 81989 37.31 2550 2680 2550 3370 1820 2595 2640.71 1.05 0 2660 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1837 10.06 0.57 12 0.12 264.00 4620.00 5550 20231222 -52.16 2425 20241115 9.48 5420 -51.01 20240104 2425 9.48 20241115 5550 -52.16 20231222 2425 9.48 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
6 20241118 120754 57 100.00 KOSDAQ 운송장비부품 N N N N N 2655 60 2 2.31 187399335 70967 32.30 2550 2680 2550 3370 1820 2595 2640.65 1.05 0 1746 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1837 10.06 0.57 12 0.10 264.00 4620.00 5550 20231222 -52.16 2425 20241115 9.48 5420 -51.01 20240104 2425 9.48 20241115 5550 -52.16 20231222 2425 9.48 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
7 20241118 110755 57 100.00 KOSDAQ 운송장비부품 N N N N N 2660 65 2 2.50 154437480 58501 26.62 2550 2680 2550 3370 1820 2595 2639.91 1.05 0 1631 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1840 10.08 0.58 12 0.08 264.00 4620.00 5550 20231222 -52.07 2425 20241115 9.69 5420 -50.92 20240104 2425 9.69 20241115 5550 -52.07 20231222 2425 9.69 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
8 20241118 100747 57 100.00 KOSDAQ 운송장비부품 N N N N N 2650 55 2 2.12 104937850 39873 18.15 2550 2680 2550 3370 1820 2595 2631.80 1.05 0 2948 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1833 10.04 0.57 12 0.06 264.00 4620.00 5550 20231222 -52.25 2425 20241115 9.28 5420 -51.11 20240104 2425 9.28 20241115 5550 -52.25 20231222 2425 9.28 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
9 20241118 090745 57 100.00 KOSDAQ 운송장비부품 N N N N N 2595 0 3 0.00 19170740 7488 3.41 2550 2595 2550 3370 1820 2595 2560.19 1.05 0 1711 2728 2661 2543 2476 2358 2695 2510 346 775 500 1920 5 1 69172213 1795 9.83 0.56 12 0.01 264.00 4620.00 5550 20231222 -53.24 2425 20241115 7.01 5420 -52.12 20240104 2425 7.01 20241115 5550 -53.24 20231222 2425 7.01 20241115 1.26 N 123040 500 345 억 723641 N N 0 N 00 N
10 20241115 160811 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2595 95 2 3.80 542715500 217732 85.53 2450 2610 2425 3250 1750 2500 2492.53 0.95 0 64158 2700 2600 2550 2450 2400 2575 2425 346 750 500 1850 5 1 69172213 1795 9.83 0.56 12 0.31 264.00 4620.00 5550 20231222 -53.24 2425 20241115 7.01 5420 -52.12 20240104 2425 7.01 20241115 5550 -53.24 20231222 2425 7.01 20241115 1.29 N 123040 500 345 억 658988 N N 0 N 00 N
11 20241115 150834 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2580 80 2 3.20 527589855 211895 83.23 2450 2610 2425 3250 1750 2500 2489.86 0.95 0 65167 2700 2600 2550 2450 2400 2575 2425 346 750 500 1850 5 1 69172213 1785 9.77 0.56 12 0.31 264.00 4620.00 5550 20231222 -53.51 2425 20241115 6.39 5420 -52.40 20240104 2425 6.39 20241115 5550 -53.51 20231222 2425 6.39 20241115 1.29 N 123040 500 345 억 658988 N N 0 N 00 N
12 20241115 140825 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2570 70 2 2.80 470818615 189960 74.62 2450 2585 2425 3250 1750 2500 2478.51 0.95 0 61798 2700 2600 2550 2450 2400 2575 2425 346 750 500 1850 5 1 69172213 1778 9.73 0.56 12 0.27 264.00 4620.00 5550 20231222 -53.69 2425 20241115 5.98 5420 -52.58 20240104 2425 5.98 20241115 5550 -53.69 20231222 2425 5.98 20241115 1.29 N 123040 500 345 억 658988 N N 0 N 00 N