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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160906,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-65,5,-2.42,154026055,58391,64.06,2660,2685,2605,3495,1885,2690,2638.09,0.97,0,5578,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1816,9.94,0.57,12,0.08,264.00,4620.00,5550,20231222,-52.70,2425,20241115,8.25,5420,-51.57,20240104,2425,8.25,20241115,5550,-52.70,20231222,2425,8.25,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,150923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-70,5,-2.60,142655105,54045,59.29,2660,2685,2605,3495,1885,2690,2639.56,0.97,0,5730,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1812,9.92,0.57,12,0.08,264.00,4620.00,5550,20231222,-52.79,2425,20241115,8.04,5420,-51.66,20240104,2425,8.04,20241115,5550,-52.79,20231222,2425,8.04,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,140919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-80,5,-2.97,123948990,46887,51.44,2660,2685,2605,3495,1885,2690,2643.57,0.97,0,4917,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1805,9.89,0.56,12,0.07,264.00,4620.00,5550,20231222,-52.97,2425,20241115,7.63,5420,-51.85,20240104,2425,7.63,20241115,5550,-52.97,20231222,2425,7.63,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,130918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,-45,5,-1.67,86225260,32496,35.65,2660,2685,2635,3495,1885,2690,2653.41,0.97,0,5678,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1830,10.02,0.57,12,0.05,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,120923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2650,-40,5,-1.49,75831640,28559,31.33,2660,2685,2640,3495,1885,2690,2655.26,0.97,0,5872,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1833,10.04,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.25,2425,20241115,9.28,5420,-51.11,20240104,2425,9.28,20241115,5550,-52.25,20231222,2425,9.28,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,110924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-35,5,-1.30,71871600,27062,29.69,2660,2685,2640,3495,1885,2690,2655.81,0.97,0,5934,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1837,10.06,0.57,12,0.04,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,100922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-20,5,-0.74,34375445,12913,14.17,2660,2685,2655,3495,1885,2690,2662.08,0.97,0,2603,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1847,10.11,0.58,12,0.02,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241128,090918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-25,5,-0.93,4371115,1641,1.80,2660,2675,2660,3495,1885,2690,2663.69,0.97,0,495,2790,2740,2705,2655,2620,2722,2637,346,805,500,1990,5,1,69172213,1843,10.09,0.58,12,0.00,264.00,4620.00,5550,20231222,-51.98,2425,20241115,9.90,5420,-50.83,20240104,2425,9.90,20241115,5550,-51.98,20231222,2425,9.90,20241115,1.17,N,123040,500,345 억,,674172,N,N,0,N,00,N
20241127,160858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-65,5,-2.36,242514840,89571,127.66,2755,2755,2670,3580,1930,2755,2707.54,1.01,0,-24277,2855,2805,2765,2715,2675,2785,2695,346,825,500,2030,5,1,69172213,1861,10.19,0.58,12,0.13,264.00,4620.00,5550,20231222,-51.53,2425,20241115,10.93,5420,-50.37,20240104,2425,10.93,20241115,5550,-51.53,20231222,2425,10.93,20241115,1.17,N,123040,500,345 억,,698427,N,N,0,N,00,N
20241127,150915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-70,5,-2.54,221217880,81615,116.32,2755,2755,2675,3580,1930,2755,2710.51,1.01,0,-24572,2855,2805,2765,2715,2675,2785,2695,346,825,500,2030,5,1,69172213,1857,10.17,0.58,12,0.12,264.00,4620.00,5550,20231222,-51.62,2425,20241115,10.72,5420,-50.46,20240104,2425,10.72,20241115,5550,-51.62,20231222,2425,10.72,20241115,1.17,N,123040,500,345 억,,698427,N,N,0,N,00,N
20241127,140912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-55,5,-2.00,194432490,71651,102.12,2755,2755,2690,3580,1930,2755,2713.60,1.01,0,-20675,2855,2805,2765,2715,2675,2785,2695,346,825,500,2030,5,1,69172213,1868,10.23,0.58,12,0.10,264.00,4620.00,5550,20231222,-51.35,2425,20241115,11.34,5420,-50.18,20240104,2425,11.34,20241115,5550,-51.35,20231222,2425,11.34,20241115,1.17,N,123040,500,345 억,,698427,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 20241128 160906 57 100.00 KOSDAQ 운송장비부품 N N N N N 2625 -65 5 -2.42 154026055 58391 64.06 2660 2685 2605 3495 1885 2690 2638.09 0.97 0 5578 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1816 9.94 0.57 12 0.08 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
3 20241128 150923 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -70 5 -2.60 142655105 54045 59.29 2660 2685 2605 3495 1885 2690 2639.56 0.97 0 5730 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1812 9.92 0.57 12 0.08 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
4 20241128 140919 57 100.00 KOSDAQ 운송장비부품 N N N N N 2610 -80 5 -2.97 123948990 46887 51.44 2660 2685 2605 3495 1885 2690 2643.57 0.97 0 4917 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1805 9.89 0.56 12 0.07 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
5 20241128 130918 57 100.00 KOSDAQ 운송장비부품 N N N N N 2645 -45 5 -1.67 86225260 32496 35.65 2660 2685 2635 3495 1885 2690 2653.41 0.97 0 5678 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1830 10.02 0.57 12 0.05 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
6 20241128 120923 57 100.00 KOSDAQ 운송장비부품 N N N N N 2650 -40 5 -1.49 75831640 28559 31.33 2660 2685 2640 3495 1885 2690 2655.26 0.97 0 5872 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1833 10.04 0.57 12 0.04 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
7 20241128 110924 57 100.00 KOSDAQ 운송장비부품 N N N N N 2655 -35 5 -1.30 71871600 27062 29.69 2660 2685 2640 3495 1885 2690 2655.81 0.97 0 5934 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1837 10.06 0.57 12 0.04 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
8 20241128 100922 57 100.00 KOSDAQ 운송장비부품 N N N N N 2670 -20 5 -0.74 34375445 12913 14.17 2660 2685 2655 3495 1885 2690 2662.08 0.97 0 2603 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1847 10.11 0.58 12 0.02 264.00 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 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
9 20241128 090918 57 100.00 KOSDAQ 운송장비부품 N N N N N 2665 -25 5 -0.93 4371115 1641 1.80 2660 2675 2660 3495 1885 2690 2663.69 0.97 0 495 2790 2740 2705 2655 2620 2722 2637 346 805 500 1990 5 1 69172213 1843 10.09 0.58 12 0.00 264.00 4620.00 5550 20231222 -51.98 2425 20241115 9.90 5420 -50.83 20240104 2425 9.90 20241115 5550 -51.98 20231222 2425 9.90 20241115 1.17 N 123040 500 345 억 674172 N N 0 N 00 N
10 20241127 160858 57 100.00 KOSDAQ 운송장비부품 N N N N N 2690 -65 5 -2.36 242514840 89571 127.66 2755 2755 2670 3580 1930 2755 2707.54 1.01 0 -24277 2855 2805 2765 2715 2675 2785 2695 346 825 500 2030 5 1 69172213 1861 10.19 0.58 12 0.13 264.00 4620.00 5550 20231222 -51.53 2425 20241115 10.93 5420 -50.37 20240104 2425 10.93 20241115 5550 -51.53 20231222 2425 10.93 20241115 1.17 N 123040 500 345 억 698427 N N 0 N 00 N
11 20241127 150915 57 100.00 KOSDAQ 운송장비부품 N N N N N 2685 -70 5 -2.54 221217880 81615 116.32 2755 2755 2675 3580 1930 2755 2710.51 1.01 0 -24572 2855 2805 2765 2715 2675 2785 2695 346 825 500 2030 5 1 69172213 1857 10.17 0.58 12 0.12 264.00 4620.00 5550 20231222 -51.62 2425 20241115 10.72 5420 -50.46 20240104 2425 10.72 20241115 5550 -51.62 20231222 2425 10.72 20241115 1.17 N 123040 500 345 억 698427 N N 0 N 00 N
12 20241127 140912 57 100.00 KOSDAQ 운송장비부품 N N N N N 2700 -55 5 -2.00 194432490 71651 102.12 2755 2755 2690 3580 1930 2755 2713.60 1.01 0 -20675 2855 2805 2765 2715 2675 2785 2695 346 825 500 2030 5 1 69172213 1868 10.23 0.58 12 0.10 264.00 4620.00 5550 20231222 -51.35 2425 20241115 11.34 5420 -50.18 20240104 2425 11.34 20241115 5550 -51.35 20231222 2425 11.34 20241115 1.17 N 123040 500 345 억 698427 N N 0 N 00 N