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

Update 2024-11-29 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-29 18:12:48 +09:00
parent b0b7a816d4
commit d27216312f
2958 changed files with 31893 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
20241129,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,0,3,0.00,7951325,5395,76.84,1479,1490,1463,1925,1037,1481,1473.83,0.11,0,-114,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.89,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,150919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1476,-5,5,-0.34,6945794,4716,67.17,1479,1490,1463,1925,1037,1481,1472.81,0.11,0,-94,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.71,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.27,1361,20241115,8.45,3595,-58.94,20240110,1361,8.45,20241115,3595,-58.94,20240110,1361,8.45,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,140923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,-3,5,-0.20,3752564,2537,36.13,1479,1490,1477,1925,1037,1481,1479.13,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.79,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.22,1361,20241115,8.60,3595,-58.89,20240110,1361,8.60,20241115,3595,-58.89,20240110,1361,8.60,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,130920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1962712,1326,18.89,1479,1490,1479,1925,1037,1481,1480.17,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,120921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1209901,817,11.64,1479,1490,1479,1925,1037,1481,1480.91,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,110922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,397609,268,3.82,1479,1490,1479,1925,1037,1481,1483.62,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,100916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,192938,130,1.85,1479,1490,1479,1925,1037,1481,1484.14,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,090921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,9,2,0.61,179548,121,1.72,1479,1490,1479,1925,1037,1481,1483.87,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,190,-53.21,0.72,12,0.00,-28.00,2083.00,3715,20231123,-59.89,1361,20241115,9.48,3595,-58.55,20240110,1361,9.48,20241115,3595,-58.55,20240110,1361,9.48,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241128,160908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,12,2,0.82,10322287,7021,89.26,1469,1485,1469,1909,1029,1469,1470.20,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.89,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,150925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,10175656,6922,88.00,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.43,1361,20241115,8.01,3595,-59.11,20240110,1361,8.01,20241115,3595,-59.11,20240110,1361,8.01,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,140922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,14,2,0.95,9440655,6422,81.64,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.96,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14444,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 20241129 160902 57 100.00 KOSDAQ 운송장비부품 N N N N N 1481 0 3 0.00 7951325 5395 76.84 1479 1490 1463 1925 1037 1481 1473.83 0.11 0 -114 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 189 -52.89 0.71 12 0.04 -28.00 2083.00 3715 20231123 -60.13 1361 20241115 8.82 3595 -58.80 20240110 1361 8.82 20241115 3595 -58.80 20240110 1361 8.82 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
3 20241129 150919 57 100.00 KOSDAQ 운송장비부품 N N N N N 1476 -5 5 -0.34 6945794 4716 67.17 1479 1490 1463 1925 1037 1481 1472.81 0.11 0 -94 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 188 -52.71 0.71 12 0.04 -28.00 2083.00 3715 20231123 -60.27 1361 20241115 8.45 3595 -58.94 20240110 1361 8.45 20241115 3595 -58.94 20240110 1361 8.45 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
4 20241129 140923 57 100.00 KOSDAQ 운송장비부품 N N N N N 1478 -3 5 -0.20 3752564 2537 36.13 1479 1490 1477 1925 1037 1481 1479.13 0.11 0 -45 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 188 -52.79 0.71 12 0.02 -28.00 2083.00 3715 20231123 -60.22 1361 20241115 8.60 3595 -58.89 20240110 1361 8.60 20241115 3595 -58.89 20240110 1361 8.60 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
5 20241129 130920 57 100.00 KOSDAQ 운송장비부품 N N N N N 1479 -2 5 -0.14 1962712 1326 18.89 1479 1490 1479 1925 1037 1481 1480.17 0.11 0 -45 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 189 -52.82 0.71 12 0.01 -28.00 2083.00 3715 20231123 -60.19 1361 20241115 8.67 3595 -58.86 20240110 1361 8.67 20241115 3595 -58.86 20240110 1361 8.67 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
6 20241129 120921 57 100.00 KOSDAQ 운송장비부품 N N N N N 1479 -2 5 -0.14 1209901 817 11.64 1479 1490 1479 1925 1037 1481 1480.91 0.11 0 -45 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 189 -52.82 0.71 12 0.01 -28.00 2083.00 3715 20231123 -60.19 1361 20241115 8.67 3595 -58.86 20240110 1361 8.67 20241115 3595 -58.86 20240110 1361 8.67 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
7 20241129 110922 57 100.00 KOSDAQ 운송장비부품 N N N N N 1483 2 2 0.14 397609 268 3.82 1479 1490 1479 1925 1037 1481 1483.62 0.11 0 0 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 189 -52.96 0.71 12 0.00 -28.00 2083.00 3715 20231123 -60.08 1361 20241115 8.96 3595 -58.75 20240110 1361 8.96 20241115 3595 -58.75 20240110 1361 8.96 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
8 20241129 100916 57 100.00 KOSDAQ 운송장비부품 N N N N N 1483 2 2 0.14 192938 130 1.85 1479 1490 1479 1925 1037 1481 1484.14 0.11 0 0 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 189 -52.96 0.71 12 0.00 -28.00 2083.00 3715 20231123 -60.08 1361 20241115 8.96 3595 -58.75 20240110 1361 8.96 20241115 3595 -58.75 20240110 1361 8.96 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
9 20241129 090921 57 100.00 KOSDAQ 운송장비부품 N N N N N 1490 9 2 0.61 179548 121 1.72 1479 1490 1479 1925 1037 1481 1483.87 0.11 0 0 1494 1487 1478 1471 1462 1491 1475 64 444 500 940 1 1 12746297 190 -53.21 0.72 12 0.00 -28.00 2083.00 3715 20231123 -59.89 1361 20241115 9.48 3595 -58.55 20240110 1361 9.48 20241115 3595 -58.55 20240110 1361 9.48 20241115 0.00 N 123750 500 63 억 14469 N N 0 N 00 N
10 20241128 160908 57 100.00 KOSDAQ 운송장비부품 N N N N N 1481 12 2 0.82 10322287 7021 89.26 1469 1485 1469 1909 1029 1469 1470.20 0.11 0 25 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 189 -52.89 0.71 12 0.06 -28.00 2083.00 3715 20231123 -60.13 1361 20241115 8.82 3595 -58.80 20240110 1361 8.82 20241115 3595 -58.80 20240110 1361 8.82 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N
11 20241128 150925 57 100.00 KOSDAQ 운송장비부품 N N N N N 1470 1 2 0.07 10175656 6922 88.00 1469 1485 1469 1909 1029 1469 1470.05 0.11 0 25 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 187 -52.50 0.71 12 0.05 -28.00 2083.00 3715 20231123 -60.43 1361 20241115 8.01 3595 -59.11 20240110 1361 8.01 20241115 3595 -59.11 20240110 1361 8.01 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N
12 20241128 140922 57 100.00 KOSDAQ 운송장비부품 N N N N N 1483 14 2 0.95 9440655 6422 81.64 1469 1485 1469 1909 1029 1469 1470.05 0.11 0 25 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 189 -52.96 0.71 12 0.05 -28.00 2083.00 3715 20231123 -60.08 1361 20241115 8.96 3595 -58.75 20240110 1361 8.96 20241115 3595 -58.75 20240110 1361 8.96 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N