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
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
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
20241128,130920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1485,16,2,1.09,9433240,6417,81.58,1469,1485,1469,1909,1029,1469,1470.04,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-53.04,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.03,1361,20241115,9.11,3595,-58.69,20240110,1361,9.11,20241115,3595,-58.69,20240110,1361,9.11,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,120925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,8982353,6113,77.71,1469,1484,1469,1909,1029,1469,1469.39,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-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
20241128,110926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,4529392,3082,39.18,1469,1484,1469,1909,1029,1469,1469.63,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.02,-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
20241128,100924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,0,3,0.00,3007474,2046,26.01,1469,1484,1469,1909,1029,1469,1469.93,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.46,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,090920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1484,15,2,1.02,1076563,732,9.31,1469,1484,1469,1909,1029,1469,1470.71,0.11,0,0,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-53.00,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.05,1361,20241115,9.04,3595,-58.72,20240110,1361,9.04,20241115,3595,-58.72,20240110,1361,9.04,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241127,160900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,11457320,7866,110.51,1454,1469,1445,1877,1011,1444,1456.56,0.12,0,-626,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,150917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,1,2,0.07,10554467,7248,101.83,1454,1469,1445,1877,1011,1444,1456.19,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,184,-51.61,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.10,1361,20241115,6.17,3595,-59.81,20240110,1361,6.17,20241115,3595,-59.81,20240110,1361,6.17,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,140914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,10,2,0.69,7351800,5043,70.85,1454,1469,1454,1877,1011,1444,1457.82,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.93,0.70,12,0.04,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3595,-59.55,20240110,1361,6.83,20241115,0.00,N,123750,500,63 억,,15070,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 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
3 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
4 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
5 20241128 130920 57 100.00 KOSDAQ 운송장비부품 N N N N N 1485 16 2 1.09 9433240 6417 81.58 1469 1485 1469 1909 1029 1469 1470.04 0.11 0 25 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 189 -53.04 0.71 12 0.05 -28.00 2083.00 3715 20231123 -60.03 1361 20241115 9.11 3595 -58.69 20240110 1361 9.11 20241115 3595 -58.69 20240110 1361 9.11 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N
6 20241128 120925 57 100.00 KOSDAQ 운송장비부품 N N N N N 1470 1 2 0.07 8982353 6113 77.71 1469 1484 1469 1909 1029 1469 1469.39 0.11 0 -1 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
7 20241128 110926 57 100.00 KOSDAQ 운송장비부품 N N N N N 1470 1 2 0.07 4529392 3082 39.18 1469 1484 1469 1909 1029 1469 1469.63 0.11 0 -1 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 187 -52.50 0.71 12 0.02 -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
8 20241128 100924 57 100.00 KOSDAQ 운송장비부품 N N N N N 1469 0 3 0.00 3007474 2046 26.01 1469 1484 1469 1909 1029 1469 1469.93 0.11 0 -1 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 187 -52.46 0.71 12 0.02 -28.00 2083.00 3715 20231123 -60.46 1361 20241115 7.94 3595 -59.14 20240110 1361 7.94 20241115 3595 -59.14 20240110 1361 7.94 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N
9 20241128 090920 57 100.00 KOSDAQ 운송장비부품 N N N N N 1484 15 2 1.02 1076563 732 9.31 1469 1484 1469 1909 1029 1469 1470.71 0.11 0 0 1485 1477 1461 1453 1437 1481 1457 64 440 500 940 1 1 12746297 189 -53.00 0.71 12 0.01 -28.00 2083.00 3715 20231123 -60.05 1361 20241115 9.04 3595 -58.72 20240110 1361 9.04 20241115 3595 -58.72 20240110 1361 9.04 20241115 0.00 N 123750 500 63 억 14444 N N 0 N 00 N
10 20241127 160900 57 100.00 KOSDAQ 운송장비부품 N N N N N 1469 25 2 1.73 11457320 7866 110.51 1454 1469 1445 1877 1011 1444 1456.56 0.12 0 -626 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 187 -52.46 0.71 12 0.06 -28.00 2083.00 3715 20231123 -60.46 1361 20241115 7.94 3595 -59.14 20240110 1361 7.94 20241115 3595 -59.14 20240110 1361 7.94 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
11 20241127 150917 57 100.00 KOSDAQ 운송장비부품 N N N N N 1445 1 2 0.07 10554467 7248 101.83 1454 1469 1445 1877 1011 1444 1456.19 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 184 -51.61 0.69 12 0.06 -28.00 2083.00 3715 20231123 -61.10 1361 20241115 6.17 3595 -59.81 20240110 1361 6.17 20241115 3595 -59.81 20240110 1361 6.17 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N
12 20241127 140914 57 100.00 KOSDAQ 운송장비부품 N N N N N 1454 10 2 0.69 7351800 5043 70.85 1454 1469 1454 1877 1011 1444 1457.82 0.12 0 -598 1453 1448 1439 1434 1425 1451 1437 64 433 500 920 1 1 12746297 185 -51.93 0.70 12 0.04 -28.00 2083.00 3715 20231123 -60.86 1361 20241115 6.83 3595 -59.55 20240110 1361 6.83 20241115 3595 -59.55 20240110 1361 6.83 20241115 0.00 N 123750 500 63 억 15070 N N 0 N 00 N