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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20241125,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,35,2,0.93,23158065,6054,89.62,3780,3890,3765,4910,2650,3780,3825.37,2.61,0,-299,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.07,0.58,12,0.08,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231127,3250,17.38,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,35,2,0.93,22959685,6002,88.85,3780,3890,3765,4910,2650,3780,3825.46,2.61,0,-299,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.07,0.58,12,0.08,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231127,3250,17.38,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3805,25,2,0.66,18178140,4741,70.19,3780,3890,3765,4910,2650,3780,3834.43,2.61,0,-357,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,278,5.05,0.58,12,0.06,753.00,6590.00,5380,20231116,-29.28,3250,20240805,17.08,5250,-27.52,20240122,3250,17.08,20240805,5300,-28.21,20231127,3250,17.08,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,65,2,1.72,16452875,4291,63.52,3780,3890,3765,4910,2650,3780,3834.48,2.61,0,-358,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,281,5.11,0.58,12,0.06,753.00,6590.00,5380,20231116,-28.53,3250,20240805,18.31,5250,-26.76,20240122,3250,18.31,20240805,5300,-27.45,20231127,3250,18.31,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,120726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,40,2,1.06,15384755,4013,59.41,3780,3890,3765,4910,2650,3780,3833.94,2.61,0,-334,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,279,5.07,0.58,12,0.05,753.00,6590.00,5380,20231116,-29.00,3250,20240805,17.54,5250,-27.24,20240122,3250,17.54,20240805,5300,-27.92,20231127,3250,17.54,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,70,2,1.85,9049445,2372,35.11,3780,3890,3765,4910,2650,3780,3815.35,2.61,0,-384,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,281,5.11,0.58,12,0.03,753.00,6590.00,5380,20231116,-28.44,3250,20240805,18.46,5250,-26.67,20240122,3250,18.46,20240805,5300,-27.36,20231127,3250,18.46,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,20,2,0.53,4444010,1178,17.44,3780,3800,3765,4910,2650,3780,3772.40,2.61,0,-150,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,277,5.05,0.58,12,0.02,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231127,3250,16.92,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241125,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,0,3,0.00,752220,199,2.95,3780,3780,3780,4910,2650,3780,3780.00,2.61,0,-22,3830,3805,3775,3750,3720,3790,3735,37,1130,500,2640,5,1,7300000,276,5.02,0.57,12,0.00,753.00,6590.00,5380,20231116,-29.74,3250,20240805,16.31,5250,-28.00,20240122,3250,16.31,20240805,5300,-28.68,20231127,3250,16.31,20240805,0.29,N,080470,500,36 억,,190394,N,N,0,N,00,N
20241122,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-5,5,-0.13,25462205,6755,111.14,3785,3800,3745,4920,2650,3785,3769.39,2.61,0,-104,3851,3817,3796,3762,3741,3807,3752,37,1135,500,2640,5,1,7300000,276,5.02,0.57,12,0.09,753.00,6590.00,5380,20231116,-29.74,3250,20240805,16.31,5250,-28.00,20240122,3250,16.31,20240805,5300,-28.68,20231127,3250,16.31,20240805,0.29,N,080470,500,36 억,,190498,N,N,0,N,00,N
20241122,150643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3765,-20,5,-0.53,22060545,5858,96.38,3785,3785,3745,4920,2650,3785,3765.88,2.61,0,-49,3851,3817,3796,3762,3741,3807,3752,37,1135,500,2640,5,1,7300000,275,5.00,0.57,12,0.08,753.00,6590.00,5380,20231116,-30.02,3250,20240805,15.85,5250,-28.29,20240122,3250,15.85,20240805,5300,-28.96,20231127,3250,15.85,20240805,0.29,N,080470,500,36 억,,190498,N,N,0,N,00,N
20241122,140645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-5,5,-0.13,22007690,5844,96.15,3785,3785,3745,4920,2650,3785,3765.86,2.61,0,-49,3851,3817,3796,3762,3741,3807,3752,37,1135,500,2640,5,1,7300000,276,5.02,0.57,12,0.08,753.00,6590.00,5380,20231116,-29.74,3250,20240805,16.31,5250,-28.00,20240122,3250,16.31,20240805,5300,-28.68,20231127,3250,16.31,20240805,0.29,N,080470,500,36 억,,190498,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 20241125 160711 57 100.00 KOSDAQ 운송장비부품 N N N N N 3815 35 2 0.93 23158065 6054 89.62 3780 3890 3765 4910 2650 3780 3825.37 2.61 0 -299 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 278 5.07 0.58 12 0.08 753.00 6590.00 5380 20231116 -29.09 3250 20240805 17.38 5250 -27.33 20240122 3250 17.38 20240805 5300 -28.02 20231127 3250 17.38 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
3 20241125 150725 57 100.00 KOSDAQ 운송장비부품 N N N N N 3815 35 2 0.93 22959685 6002 88.85 3780 3890 3765 4910 2650 3780 3825.46 2.61 0 -299 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 278 5.07 0.58 12 0.08 753.00 6590.00 5380 20231116 -29.09 3250 20240805 17.38 5250 -27.33 20240122 3250 17.38 20240805 5300 -28.02 20231127 3250 17.38 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
4 20241125 140723 57 100.00 KOSDAQ 운송장비부품 N N N N N 3805 25 2 0.66 18178140 4741 70.19 3780 3890 3765 4910 2650 3780 3834.43 2.61 0 -357 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 278 5.05 0.58 12 0.06 753.00 6590.00 5380 20231116 -29.28 3250 20240805 17.08 5250 -27.52 20240122 3250 17.08 20240805 5300 -28.21 20231127 3250 17.08 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
5 20241125 130716 57 100.00 KOSDAQ 운송장비부품 N N N N N 3845 65 2 1.72 16452875 4291 63.52 3780 3890 3765 4910 2650 3780 3834.48 2.61 0 -358 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 281 5.11 0.58 12 0.06 753.00 6590.00 5380 20231116 -28.53 3250 20240805 18.31 5250 -26.76 20240122 3250 18.31 20240805 5300 -27.45 20231127 3250 18.31 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
6 20241125 120726 57 100.00 KOSDAQ 운송장비부품 N N N N N 3820 40 2 1.06 15384755 4013 59.41 3780 3890 3765 4910 2650 3780 3833.94 2.61 0 -334 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 279 5.07 0.58 12 0.05 753.00 6590.00 5380 20231116 -29.00 3250 20240805 17.54 5250 -27.24 20240122 3250 17.54 20240805 5300 -27.92 20231127 3250 17.54 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
7 20241125 110719 57 100.00 KOSDAQ 운송장비부품 N N N N N 3850 70 2 1.85 9049445 2372 35.11 3780 3890 3765 4910 2650 3780 3815.35 2.61 0 -384 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 281 5.11 0.58 12 0.03 753.00 6590.00 5380 20231116 -28.44 3250 20240805 18.46 5250 -26.67 20240122 3250 18.46 20240805 5300 -27.36 20231127 3250 18.46 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
8 20241125 100712 57 100.00 KOSDAQ 운송장비부품 N N N N N 3800 20 2 0.53 4444010 1178 17.44 3780 3800 3765 4910 2650 3780 3772.40 2.61 0 -150 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 277 5.05 0.58 12 0.02 753.00 6590.00 5380 20231116 -29.37 3250 20240805 16.92 5250 -27.62 20240122 3250 16.92 20240805 5300 -28.30 20231127 3250 16.92 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
9 20241125 090713 57 100.00 KOSDAQ 운송장비부품 N N N N N 3780 0 3 0.00 752220 199 2.95 3780 3780 3780 4910 2650 3780 3780.00 2.61 0 -22 3830 3805 3775 3750 3720 3790 3735 37 1130 500 2640 5 1 7300000 276 5.02 0.57 12 0.00 753.00 6590.00 5380 20231116 -29.74 3250 20240805 16.31 5250 -28.00 20240122 3250 16.31 20240805 5300 -28.68 20231127 3250 16.31 20240805 0.29 N 080470 500 36 억 190394 N N 0 N 00 N
10 20241122 160636 57 100.00 KOSDAQ 운송장비부품 N N N N N 3780 -5 5 -0.13 25462205 6755 111.14 3785 3800 3745 4920 2650 3785 3769.39 2.61 0 -104 3851 3817 3796 3762 3741 3807 3752 37 1135 500 2640 5 1 7300000 276 5.02 0.57 12 0.09 753.00 6590.00 5380 20231116 -29.74 3250 20240805 16.31 5250 -28.00 20240122 3250 16.31 20240805 5300 -28.68 20231127 3250 16.31 20240805 0.29 N 080470 500 36 억 190498 N N 0 N 00 N
11 20241122 150643 57 100.00 KOSDAQ 운송장비부품 N N N N N 3765 -20 5 -0.53 22060545 5858 96.38 3785 3785 3745 4920 2650 3785 3765.88 2.61 0 -49 3851 3817 3796 3762 3741 3807 3752 37 1135 500 2640 5 1 7300000 275 5.00 0.57 12 0.08 753.00 6590.00 5380 20231116 -30.02 3250 20240805 15.85 5250 -28.29 20240122 3250 15.85 20240805 5300 -28.96 20231127 3250 15.85 20240805 0.29 N 080470 500 36 억 190498 N N 0 N 00 N
12 20241122 140645 57 100.00 KOSDAQ 운송장비부품 N N N N N 3780 -5 5 -0.13 22007690 5844 96.15 3785 3785 3745 4920 2650 3785 3765.86 2.61 0 -49 3851 3817 3796 3762 3741 3807 3752 37 1135 500 2640 5 1 7300000 276 5.02 0.57 12 0.08 753.00 6590.00 5380 20231116 -29.74 3250 20240805 16.31 5250 -28.00 20240122 3250 16.31 20240805 5300 -28.68 20231127 3250 16.31 20240805 0.29 N 080470 500 36 억 190498 N N 0 N 00 N