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
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
20241121,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,13888068,9611,539.04,1441,1455,1425,1873,1009,1441,1445.02,0.12,0,53,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.08,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1437,-4,5,-0.28,8429708,5846,327.87,1441,1454,1425,1873,1009,1441,1441.96,0.12,0,168,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,183,-51.32,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.32,1361,20241115,5.58,3595,-60.03,20240110,1361,5.58,20241115,3715,-61.32,20231123,1361,5.58,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,4702314,3255,182.56,1441,1454,1425,1873,1009,1441,1444.64,0.12,0,-201,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,130820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,3810797,2640,148.07,1441,1454,1425,1873,1009,1441,1443.48,0.12,0,-201,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,13,2,0.90,3479996,2412,135.28,1441,1454,1425,1873,1009,1441,1442.78,0.12,0,-179,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.93,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3715,-60.86,20231123,1361,6.83,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,110823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,3439285,2384,133.71,1441,1450,1425,1873,1009,1441,1442.65,0.12,0,-179,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,100823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,1875743,1304,73.14,1441,1450,1425,1873,1009,1441,1438.45,0.12,0,7,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1438,-3,5,-0.21,544195,380,21.31,1441,1441,1425,1873,1009,1441,1432.09,0.12,0,52,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,183,-51.36,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.29,1361,20241115,5.66,3595,-60.00,20240110,1361,5.66,20241115,3715,-61.29,20231123,1361,5.66,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241120,160816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,8,2,0.56,2555896,1783,11.79,1417,1445,1417,1862,1004,1433,1433.48,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.46,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1439,6,2,0.42,1454974,1019,6.74,1417,1445,1417,1862,1004,1433,1427.84,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.39,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.27,1361,20241115,5.73,3595,-59.97,20240110,1361,5.73,20241115,3715,-61.27,20231123,1361,5.73,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-7,5,-0.49,1357785,951,6.29,1417,1445,1417,1862,1004,1433,1427.74,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,182,-50.93,0.68,12,0.01,-28.00,2083.00,3715,20231123,-61.62,1361,20241115,4.78,3595,-60.33,20240110,1361,4.78,20241115,3715,-61.62,20231123,1361,4.78,20241115,0.00,N,123750,500,63 억,,15128,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 20241121 160810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1441 0 3 0.00 13888068 9611 539.04 1441 1455 1425 1873 1009 1441 1445.02 0.12 0 53 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 184 -51.46 0.69 12 0.08 -28.00 2083.00 3715 20231123 -61.21 1361 20241115 5.88 3595 -59.92 20240110 1361 5.88 20241115 3715 -61.21 20231123 1361 5.88 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
3 20241121 150829 57 100.00 KOSDAQ 운송장비부품 N N N N N 1437 -4 5 -0.28 8429708 5846 327.87 1441 1454 1425 1873 1009 1441 1441.96 0.12 0 168 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 183 -51.32 0.69 12 0.05 -28.00 2083.00 3715 20231123 -61.32 1361 20241115 5.58 3595 -60.03 20240110 1361 5.58 20241115 3715 -61.32 20231123 1361 5.58 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
4 20241121 140828 57 100.00 KOSDAQ 운송장비부품 N N N N N 1441 0 3 0.00 4702314 3255 182.56 1441 1454 1425 1873 1009 1441 1444.64 0.12 0 -201 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 184 -51.46 0.69 12 0.03 -28.00 2083.00 3715 20231123 -61.21 1361 20241115 5.88 3595 -59.92 20240110 1361 5.88 20241115 3715 -61.21 20231123 1361 5.88 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
5 20241121 130820 57 100.00 KOSDAQ 운송장비부품 N N N N N 1450 9 2 0.62 3810797 2640 148.07 1441 1454 1425 1873 1009 1441 1443.48 0.12 0 -201 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 185 -51.79 0.70 12 0.02 -28.00 2083.00 3715 20231123 -60.97 1361 20241115 6.54 3595 -59.67 20240110 1361 6.54 20241115 3715 -60.97 20231123 1361 6.54 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
6 20241121 120820 57 100.00 KOSDAQ 운송장비부품 N N N N N 1454 13 2 0.90 3479996 2412 135.28 1441 1454 1425 1873 1009 1441 1442.78 0.12 0 -179 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 185 -51.93 0.70 12 0.02 -28.00 2083.00 3715 20231123 -60.86 1361 20241115 6.83 3595 -59.55 20240110 1361 6.83 20241115 3715 -60.86 20231123 1361 6.83 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
7 20241121 110823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1450 9 2 0.62 3439285 2384 133.71 1441 1450 1425 1873 1009 1441 1442.65 0.12 0 -179 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 185 -51.79 0.70 12 0.02 -28.00 2083.00 3715 20231123 -60.97 1361 20241115 6.54 3595 -59.67 20240110 1361 6.54 20241115 3715 -60.97 20231123 1361 6.54 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
8 20241121 100823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1450 9 2 0.62 1875743 1304 73.14 1441 1450 1425 1873 1009 1441 1438.45 0.12 0 7 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 185 -51.79 0.70 12 0.01 -28.00 2083.00 3715 20231123 -60.97 1361 20241115 6.54 3595 -59.67 20240110 1361 6.54 20241115 3715 -60.97 20231123 1361 6.54 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
9 20241121 090823 57 100.00 KOSDAQ 운송장비부품 N N N N N 1438 -3 5 -0.21 544195 380 21.31 1441 1441 1425 1873 1009 1441 1432.09 0.12 0 52 1462 1451 1434 1423 1406 1457 1429 64 432 500 920 1 1 12746297 183 -51.36 0.69 12 0.00 -28.00 2083.00 3715 20231123 -61.29 1361 20241115 5.66 3595 -60.00 20240110 1361 5.66 20241115 3715 -61.29 20231123 1361 5.66 20241115 0.00 N 123750 500 63 억 15103 N N 0 N 00 N
10 20241120 160816 57 100.00 KOSDAQ 운송장비부품 N N N N N 1441 8 2 0.56 2555896 1783 11.79 1417 1445 1417 1862 1004 1433 1433.48 0.12 0 -25 1494 1463 1444 1413 1394 1454 1404 64 429 500 910 1 1 12746297 184 -51.46 0.69 12 0.01 -28.00 2083.00 3715 20231123 -61.21 1361 20241115 5.88 3595 -59.92 20240110 1361 5.88 20241115 3715 -61.21 20231123 1361 5.88 20241115 0.00 N 123750 500 63 억 15128 N N 0 N 00 N
11 20241120 150826 57 100.00 KOSDAQ 운송장비부품 N N N N N 1439 6 2 0.42 1454974 1019 6.74 1417 1445 1417 1862 1004 1433 1427.84 0.12 0 -25 1494 1463 1444 1413 1394 1454 1404 64 429 500 910 1 1 12746297 183 -51.39 0.69 12 0.01 -28.00 2083.00 3715 20231123 -61.27 1361 20241115 5.73 3595 -59.97 20240110 1361 5.73 20241115 3715 -61.27 20231123 1361 5.73 20241115 0.00 N 123750 500 63 억 15128 N N 0 N 00 N
12 20241120 140828 57 100.00 KOSDAQ 운송장비부품 N N N N N 1426 -7 5 -0.49 1357785 951 6.29 1417 1445 1417 1862 1004 1433 1427.74 0.12 0 -25 1494 1463 1444 1413 1394 1454 1404 64 429 500 910 1 1 12746297 182 -50.93 0.68 12 0.01 -28.00 2083.00 3715 20231123 -61.62 1361 20241115 4.78 3595 -60.33 20240110 1361 4.78 20241115 3715 -61.62 20231123 1361 4.78 20241115 0.00 N 123750 500 63 억 15128 N N 0 N 00 N