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
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
20241118,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18959271,13147,60.97,1441,1475,1436,1866,1006,1436,1442.09,0.11,0,111,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18186825,12615,58.51,1441,1475,1436,1866,1006,1436,1441.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,18022750,12502,57.98,1441,1475,1436,1866,1006,1436,1441.59,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,15379364,10669,49.48,1441,1475,1436,1866,1006,1436,1441.50,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,120756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,14346281,9958,46.18,1441,1475,1436,1866,1006,1436,1440.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,110757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,13772346,9563,44.35,1441,1475,1436,1866,1006,1436,1440.17,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,10862309,7546,35.00,1441,1475,1436,1866,1006,1436,1439.48,0.11,0,157,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,090747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,1236453,849,3.94,1441,1475,1441,1866,1006,1436,1456.36,0.11,0,2,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241115,160813,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,30390875,21562,110.15,1436,1445,1361,1866,1006,1436,1409.45,0.11,0,-273,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.17,-28.00,2083.00,3715,20231123,-61.35,1361,20241115,5.51,3595,-60.06,20240110,1361,5.51,20241115,3715,-61.35,20231123,1361,5.51,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,150836,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,28507555,20247,103.43,1436,1445,1361,1866,1006,1436,1407.99,0.11,0,-80,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.16,-28.00,2083.00,3715,20231123,-61.35,1361,20241115,5.51,3595,-60.06,20240110,1361,5.51,20241115,3715,-61.35,20231123,1361,5.51,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,140827,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1416,-20,5,-1.39,27049912,19224,98.21,1436,1445,1361,1866,1006,1436,1407.09,0.11,0,-80,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,180,-50.57,0.68,12,0.15,-28.00,2083.00,3715,20231123,-61.88,1361,20241115,4.04,3595,-60.61,20240110,1361,4.04,20241115,3715,-61.88,20231123,1361,4.04,20241115,0.00,N,123750,500,63 억,,14452,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 160747 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 18959271 13147 60.97 1441 1475 1436 1866 1006 1436 1442.09 0.11 0 111 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.10 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
3 20241118 150755 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 18186825 12615 58.51 1441 1475 1436 1866 1006 1436 1441.68 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.10 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
4 20241118 140757 57 100.00 KOSDAQ 운송장비부품 N N N N N 1442 6 2 0.42 18022750 12502 57.98 1441 1475 1436 1866 1006 1436 1441.59 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 184 -51.50 0.69 12 0.10 -28.00 2083.00 3715 20231123 -61.18 1361 20241115 5.95 3595 -59.89 20240110 1361 5.95 20241115 3715 -61.18 20231123 1361 5.95 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
5 20241118 130754 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 15379364 10669 49.48 1441 1475 1436 1866 1006 1436 1441.50 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.08 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
6 20241118 120756 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 14346281 9958 46.18 1441 1475 1436 1866 1006 1436 1440.68 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.08 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
7 20241118 110757 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 13772346 9563 44.35 1441 1475 1436 1866 1006 1436 1440.17 0.11 0 318 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.08 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
8 20241118 100748 57 100.00 KOSDAQ 운송장비부품 N N N N N 1442 6 2 0.42 10862309 7546 35.00 1441 1475 1436 1866 1006 1436 1439.48 0.11 0 157 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 184 -51.50 0.69 12 0.06 -28.00 2083.00 3715 20231123 -61.18 1361 20241115 5.95 3595 -59.89 20240110 1361 5.95 20241115 3715 -61.18 20231123 1361 5.95 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
9 20241118 090747 57 100.00 KOSDAQ 운송장비부품 N N N N N 1453 17 2 1.18 1236453 849 3.94 1441 1475 1441 1866 1006 1436 1456.36 0.11 0 2 1498 1467 1414 1383 1330 1478 1394 64 430 500 910 1 1 12746297 185 -51.89 0.70 12 0.01 -28.00 2083.00 3715 20231123 -60.89 1361 20241115 6.76 3595 -59.58 20240110 1361 6.76 20241115 3715 -60.89 20231123 1361 6.76 20241115 0.00 N 123750 500 63 억 14426 N N 0 N 00 N
10 20241115 160813 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1436 0 3 0.00 30390875 21562 110.15 1436 1445 1361 1866 1006 1436 1409.45 0.11 0 -273 1462 1448 1436 1422 1410 1456 1430 64 430 500 910 1 1 12746297 183 -51.29 0.69 12 0.17 -28.00 2083.00 3715 20231123 -61.35 1361 20241115 5.51 3595 -60.06 20240110 1361 5.51 20241115 3715 -61.35 20231123 1361 5.51 20241115 0.00 N 123750 500 63 억 14452 N N 0 N 00 N
11 20241115 150836 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1436 0 3 0.00 28507555 20247 103.43 1436 1445 1361 1866 1006 1436 1407.99 0.11 0 -80 1462 1448 1436 1422 1410 1456 1430 64 430 500 910 1 1 12746297 183 -51.29 0.69 12 0.16 -28.00 2083.00 3715 20231123 -61.35 1361 20241115 5.51 3595 -60.06 20240110 1361 5.51 20241115 3715 -61.35 20231123 1361 5.51 20241115 0.00 N 123750 500 63 억 14452 N N 0 N 00 N
12 20241115 140827 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1416 -20 5 -1.39 27049912 19224 98.21 1436 1445 1361 1866 1006 1436 1407.09 0.11 0 -80 1462 1448 1436 1422 1410 1456 1430 64 430 500 910 1 1 12746297 180 -50.57 0.68 12 0.15 -28.00 2083.00 3715 20231123 -61.88 1361 20241115 4.04 3595 -60.61 20240110 1361 4.04 20241115 3715 -61.88 20231123 1361 4.04 20241115 0.00 N 123750 500 63 억 14452 N N 0 N 00 N