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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,0,3,0.00,98671250,37547,97.73,2610,2690,2605,3410,1840,2625,2627.99,1.02,0,-3846,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1816,9.94,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.70,2425,20241115,8.25,5420,-51.57,20240104,2425,8.25,20241115,5550,-52.70,20231222,2425,8.25,20241115,1.20,N,123040,500,345 억,,708124,N,N,6,N,00,N
20241121,150827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-5,5,-0.19,93070800,35412,92.17,2610,2690,2605,3410,1840,2625,2628.23,1.02,0,-3305,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1812,9.92,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.79,2425,20241115,8.04,5420,-51.66,20240104,2425,8.04,20241115,5550,-52.79,20231222,2425,8.04,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-5,5,-0.19,87551545,33309,86.70,2610,2690,2605,3410,1840,2625,2628.47,1.02,0,-2502,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1812,9.92,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.79,2425,20241115,8.04,5420,-51.66,20240104,2425,8.04,20241115,5550,-52.79,20231222,2425,8.04,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,130818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,15,2,0.57,74417690,28314,73.70,2610,2690,2605,3410,1840,2625,2628.30,1.02,0,-1485,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1826,10.00,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.43,2425,20241115,8.87,5420,-51.29,20240104,2425,8.87,20241115,5550,-52.43,20231222,2425,8.87,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,120818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,20,2,0.76,70593160,26862,69.92,2610,2690,2605,3410,1840,2625,2627.99,1.02,0,-2234,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,110821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,20,2,0.76,67447420,25671,66.82,2610,2690,2605,3410,1840,2625,2627.38,1.02,0,-2716,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,100821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,10,2,0.38,37462095,14295,37.21,2610,2690,2605,3410,1840,2625,2620.64,1.02,0,-360,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1823,9.98,0.57,12,0.02,264.00,4620.00,5550,20231222,-52.52,2425,20241115,8.66,5420,-51.38,20240104,2425,8.66,20241115,5550,-52.52,20231222,2425,8.66,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241121,090821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-15,5,-0.57,3275270,1250,3.25,2610,2690,2605,3410,1840,2625,2620.22,1.02,0,-498,2688,2656,2618,2586,2548,2637,2567,346,785,500,1940,5,1,69172213,1805,9.89,0.56,12,0.00,264.00,4620.00,5550,20231222,-52.97,2425,20241115,7.63,5420,-51.85,20240104,2425,7.63,20241115,5550,-52.97,20231222,2425,7.63,20241115,1.20,N,123040,500,345 억,,708124,N,N,3,N,00,N
20241120,160814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-20,5,-0.76,100656115,38220,49.48,2630,2650,2580,3435,1855,2645,2633.61,1.02,0,2967,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1816,9.94,0.57,12,0.06,264.00,4620.00,5550,20231222,-52.70,2425,20241115,8.25,5420,-51.57,20240104,2425,8.25,20241115,5550,-52.70,20231222,2425,8.25,20241115,1.20,N,123040,500,345 억,,705157,N,N,3,N,00,N
20241120,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-10,5,-0.38,95862410,36395,47.12,2630,2650,2580,3435,1855,2645,2633.94,1.02,0,3556,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1823,9.98,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.52,2425,20241115,8.66,5420,-51.38,20240104,2425,8.66,20241115,5550,-52.52,20231222,2425,8.66,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,N,00,N
20241120,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,74981680,28460,36.85,2630,2650,2580,3435,1855,2645,2634.63,1.02,0,2520,2725,2685,2660,2620,2595,2672,2607,346,790,500,1950,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.20,N,123040,500,345 억,,705157,N,N,4,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 20241121 160808 57 100.00 KOSDAQ 운송장비부품 N N N N N 2625 0 3 0.00 98671250 37547 97.73 2610 2690 2605 3410 1840 2625 2627.99 1.02 0 -3846 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1816 9.94 0.57 12 0.05 264.00 4620.00 5550 20231222 -52.70 2425 20241115 8.25 5420 -51.57 20240104 2425 8.25 20241115 5550 -52.70 20231222 2425 8.25 20241115 1.20 N 123040 500 345 억 708124 N N 6 N 00 N
3 20241121 150827 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -5 5 -0.19 93070800 35412 92.17 2610 2690 2605 3410 1840 2625 2628.23 1.02 0 -3305 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1812 9.92 0.57 12 0.05 264.00 4620.00 5550 20231222 -52.79 2425 20241115 8.04 5420 -51.66 20240104 2425 8.04 20241115 5550 -52.79 20231222 2425 8.04 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
4 20241121 140826 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -5 5 -0.19 87551545 33309 86.70 2610 2690 2605 3410 1840 2625 2628.47 1.02 0 -2502 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1812 9.92 0.57 12 0.05 264.00 4620.00 5550 20231222 -52.79 2425 20241115 8.04 5420 -51.66 20240104 2425 8.04 20241115 5550 -52.79 20231222 2425 8.04 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
5 20241121 130818 57 100.00 KOSDAQ 운송장비부품 N N N N N 2640 15 2 0.57 74417690 28314 73.70 2610 2690 2605 3410 1840 2625 2628.30 1.02 0 -1485 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1826 10.00 0.57 12 0.04 264.00 4620.00 5550 20231222 -52.43 2425 20241115 8.87 5420 -51.29 20240104 2425 8.87 20241115 5550 -52.43 20231222 2425 8.87 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
6 20241121 120818 57 100.00 KOSDAQ 운송장비부품 N N N N N 2645 20 2 0.76 70593160 26862 69.92 2610 2690 2605 3410 1840 2625 2627.99 1.02 0 -2234 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1830 10.02 0.57 12 0.04 264.00 4620.00 5550 20231222 -52.34 2425 20241115 9.07 5420 -51.20 20240104 2425 9.07 20241115 5550 -52.34 20231222 2425 9.07 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
7 20241121 110821 57 100.00 KOSDAQ 운송장비부품 N N N N N 2645 20 2 0.76 67447420 25671 66.82 2610 2690 2605 3410 1840 2625 2627.38 1.02 0 -2716 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1830 10.02 0.57 12 0.04 264.00 4620.00 5550 20231222 -52.34 2425 20241115 9.07 5420 -51.20 20240104 2425 9.07 20241115 5550 -52.34 20231222 2425 9.07 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
8 20241121 100821 57 100.00 KOSDAQ 운송장비부품 N N N N N 2635 10 2 0.38 37462095 14295 37.21 2610 2690 2605 3410 1840 2625 2620.64 1.02 0 -360 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1823 9.98 0.57 12 0.02 264.00 4620.00 5550 20231222 -52.52 2425 20241115 8.66 5420 -51.38 20240104 2425 8.66 20241115 5550 -52.52 20231222 2425 8.66 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
9 20241121 090821 57 100.00 KOSDAQ 운송장비부품 N N N N N 2610 -15 5 -0.57 3275270 1250 3.25 2610 2690 2605 3410 1840 2625 2620.22 1.02 0 -498 2688 2656 2618 2586 2548 2637 2567 346 785 500 1940 5 1 69172213 1805 9.89 0.56 12 0.00 264.00 4620.00 5550 20231222 -52.97 2425 20241115 7.63 5420 -51.85 20240104 2425 7.63 20241115 5550 -52.97 20231222 2425 7.63 20241115 1.20 N 123040 500 345 억 708124 N N 3 N 00 N
10 20241120 160814 57 100.00 KOSDAQ 운송장비부품 N N N N N 2625 -20 5 -0.76 100656115 38220 49.48 2630 2650 2580 3435 1855 2645 2633.61 1.02 0 2967 2725 2685 2660 2620 2595 2672 2607 346 790 500 1950 5 1 69172213 1816 9.94 0.57 12 0.06 264.00 4620.00 5550 20231222 -52.70 2425 20241115 8.25 5420 -51.57 20240104 2425 8.25 20241115 5550 -52.70 20231222 2425 8.25 20241115 1.20 N 123040 500 345 억 705157 N N 3 N 00 N
11 20241120 150824 57 100.00 KOSDAQ 운송장비부품 N N N N N 2635 -10 5 -0.38 95862410 36395 47.12 2630 2650 2580 3435 1855 2645 2633.94 1.02 0 3556 2725 2685 2660 2620 2595 2672 2607 346 790 500 1950 5 1 69172213 1823 9.98 0.57 12 0.05 264.00 4620.00 5550 20231222 -52.52 2425 20241115 8.66 5420 -51.38 20240104 2425 8.66 20241115 5550 -52.52 20231222 2425 8.66 20241115 1.20 N 123040 500 345 억 705157 N N 4 N 00 N
12 20241120 140827 57 100.00 KOSDAQ 운송장비부품 N N N N N 2645 0 3 0.00 74981680 28460 36.85 2630 2650 2580 3435 1855 2645 2634.63 1.02 0 2520 2725 2685 2660 2620 2595 2672 2607 346 790 500 1950 5 1 69172213 1830 10.02 0.57 12 0.04 264.00 4620.00 5550 20231222 -52.34 2425 20241115 9.07 5420 -51.20 20240104 2425 9.07 20241115 5550 -52.34 20231222 2425 9.07 20241115 1.20 N 123040 500 345 억 705157 N N 4 N 00 N