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
274090/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
20241125,161130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10610,310,2,3.01,2141842170,202931,99.06,10410,10680,10380,13390,7210,10300,10554.49,0.49,0,21774,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1370,-73.17,2.32,12,1.57,-145.00,4569.00,15900,20240118,-33.27,7860,20241029,34.99,15900,-33.27,20240118,7860,34.99,20241029,15900,-33.27,20240118,7860,34.99,20241029,2.83,N,274090,500,64 억,,62688,N,N,25,N,00,N
20241125,151153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10670,370,2,3.59,1880206730,178244,87.01,10410,10680,10380,13390,7210,10300,10548.50,0.49,0,21561,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1378,-73.59,2.34,12,1.38,-145.00,4569.00,15900,20240118,-32.89,7860,20241029,35.75,15900,-32.89,20240118,7860,35.75,20241029,15900,-32.89,20240118,7860,35.75,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,141150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10550,250,2,2.43,1564690390,148443,72.46,10410,10670,10380,13390,7210,10300,10540.68,0.49,0,15842,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1362,-72.76,2.31,12,1.15,-145.00,4569.00,15900,20240118,-33.65,7860,20241029,34.22,15900,-33.65,20240118,7860,34.22,20241029,15900,-33.65,20240118,7860,34.22,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,131142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10510,210,2,2.04,1183889900,112200,54.77,10410,10670,10380,13390,7210,10300,10551.60,0.49,0,888,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1357,-72.48,2.30,12,0.87,-145.00,4569.00,15900,20240118,-33.90,7860,20241029,33.72,15900,-33.90,20240118,7860,33.72,20241029,15900,-33.90,20240118,7860,33.72,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,121156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10530,230,2,2.23,1106112510,104813,51.16,10410,10670,10380,13390,7210,10300,10553.20,0.49,0,-152,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1360,-72.62,2.30,12,0.81,-145.00,4569.00,15900,20240118,-33.77,7860,20241029,33.97,15900,-33.77,20240118,7860,33.97,20241029,15900,-33.77,20240118,7860,33.97,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,111149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10600,300,2,2.91,983029300,93125,45.46,10410,10670,10380,13390,7210,10300,10556.02,0.49,0,168,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1369,-73.10,2.32,12,0.72,-145.00,4569.00,15900,20240118,-33.33,7860,20241029,34.86,15900,-33.33,20240118,7860,34.86,20241029,15900,-33.33,20240118,7860,34.86,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,101133,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10610,310,2,3.01,773175100,73299,35.78,10410,10670,10380,13390,7210,10300,10548.24,0.49,0,343,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1370,-73.17,2.32,12,0.57,-145.00,4569.00,15900,20240118,-33.27,7860,20241029,34.99,15900,-33.27,20240118,7860,34.99,20241029,15900,-33.27,20240118,7860,34.99,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241125,091137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10490,190,2,1.84,233112670,22143,10.81,10410,10600,10380,13390,7210,10300,10527.60,0.49,0,947,10833,10566,10413,10146,9993,10700,10280,65,3090,500,7210,10,1,12913226,1355,-72.34,2.30,12,0.17,-145.00,4569.00,15900,20240118,-34.03,7860,20241029,33.46,15900,-34.03,20240118,7860,33.46,20241029,15900,-34.03,20240118,7860,33.46,20241029,2.83,N,274090,500,64 억,,62688,N,N,13,N,00,N
20241122,161032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10300,30,2,0.29,2118931300,202921,22.58,10280,10680,10260,13350,7190,10270,10442.46,0.47,0,2435,11903,11086,10673,9856,9443,10880,9650,65,3080,500,7180,10,1,12913226,1330,-71.03,2.25,12,1.57,-145.00,4569.00,15900,20240118,-35.22,7860,20241029,31.04,15900,-35.22,20240118,7860,31.04,20241029,15900,-35.22,20240118,7860,31.04,20241029,2.84,N,274090,500,64 억,,60248,N,N,13,N,00,N
20241122,151046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10270,0,3,0.00,2053201520,196532,21.87,10280,10680,10260,13350,7190,10270,10447.25,0.47,0,2263,11903,11086,10673,9856,9443,10880,9650,65,3080,500,7180,10,1,12913226,1326,-70.83,2.25,12,1.52,-145.00,4569.00,15900,20240118,-35.41,7860,20241029,30.66,15900,-35.41,20240118,7860,30.66,20241029,15900,-35.41,20240118,7860,30.66,20241029,2.84,N,274090,500,64 억,,60248,N,N,80,N,00,N
20241122,141048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10440,170,2,1.66,1742222850,166339,18.51,10280,10680,10280,13350,7190,10270,10474.04,0.47,0,1849,11903,11086,10673,9856,9443,10880,9650,65,3080,500,7180,10,1,12913226,1348,-72.00,2.28,12,1.29,-145.00,4569.00,15900,20240118,-34.34,7860,20241029,32.82,15900,-34.34,20240118,7860,32.82,20241029,15900,-34.34,20240118,7860,32.82,20241029,2.84,N,274090,500,64 억,,60248,N,N,80,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 161130 57 100.00 KOSDAQ 운송장비부품 N N N N N 10610 310 2 3.01 2141842170 202931 99.06 10410 10680 10380 13390 7210 10300 10554.49 0.49 0 21774 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1370 -73.17 2.32 12 1.57 -145.00 4569.00 15900 20240118 -33.27 7860 20241029 34.99 15900 -33.27 20240118 7860 34.99 20241029 15900 -33.27 20240118 7860 34.99 20241029 2.83 N 274090 500 64 억 62688 N N 25 N 00 N
3 20241125 151153 57 100.00 KOSDAQ 운송장비부품 N N N N N 10670 370 2 3.59 1880206730 178244 87.01 10410 10680 10380 13390 7210 10300 10548.50 0.49 0 21561 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1378 -73.59 2.34 12 1.38 -145.00 4569.00 15900 20240118 -32.89 7860 20241029 35.75 15900 -32.89 20240118 7860 35.75 20241029 15900 -32.89 20240118 7860 35.75 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
4 20241125 141150 57 100.00 KOSDAQ 운송장비부품 N N N N N 10550 250 2 2.43 1564690390 148443 72.46 10410 10670 10380 13390 7210 10300 10540.68 0.49 0 15842 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1362 -72.76 2.31 12 1.15 -145.00 4569.00 15900 20240118 -33.65 7860 20241029 34.22 15900 -33.65 20240118 7860 34.22 20241029 15900 -33.65 20240118 7860 34.22 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
5 20241125 131142 57 100.00 KOSDAQ 운송장비부품 N N N N N 10510 210 2 2.04 1183889900 112200 54.77 10410 10670 10380 13390 7210 10300 10551.60 0.49 0 888 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1357 -72.48 2.30 12 0.87 -145.00 4569.00 15900 20240118 -33.90 7860 20241029 33.72 15900 -33.90 20240118 7860 33.72 20241029 15900 -33.90 20240118 7860 33.72 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
6 20241125 121156 57 100.00 KOSDAQ 운송장비부품 N N N N N 10530 230 2 2.23 1106112510 104813 51.16 10410 10670 10380 13390 7210 10300 10553.20 0.49 0 -152 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1360 -72.62 2.30 12 0.81 -145.00 4569.00 15900 20240118 -33.77 7860 20241029 33.97 15900 -33.77 20240118 7860 33.97 20241029 15900 -33.77 20240118 7860 33.97 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
7 20241125 111149 57 100.00 KOSDAQ 운송장비부품 N N N N N 10600 300 2 2.91 983029300 93125 45.46 10410 10670 10380 13390 7210 10300 10556.02 0.49 0 168 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1369 -73.10 2.32 12 0.72 -145.00 4569.00 15900 20240118 -33.33 7860 20241029 34.86 15900 -33.33 20240118 7860 34.86 20241029 15900 -33.33 20240118 7860 34.86 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
8 20241125 101133 57 100.00 KOSDAQ 운송장비부품 N N N N N 10610 310 2 3.01 773175100 73299 35.78 10410 10670 10380 13390 7210 10300 10548.24 0.49 0 343 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1370 -73.17 2.32 12 0.57 -145.00 4569.00 15900 20240118 -33.27 7860 20241029 34.99 15900 -33.27 20240118 7860 34.99 20241029 15900 -33.27 20240118 7860 34.99 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
9 20241125 091137 57 100.00 KOSDAQ 운송장비부품 N N N N N 10490 190 2 1.84 233112670 22143 10.81 10410 10600 10380 13390 7210 10300 10527.60 0.49 0 947 10833 10566 10413 10146 9993 10700 10280 65 3090 500 7210 10 1 12913226 1355 -72.34 2.30 12 0.17 -145.00 4569.00 15900 20240118 -34.03 7860 20241029 33.46 15900 -34.03 20240118 7860 33.46 20241029 15900 -34.03 20240118 7860 33.46 20241029 2.83 N 274090 500 64 억 62688 N N 13 N 00 N
10 20241122 161032 57 100.00 KOSDAQ 운송장비부품 N N N N N 10300 30 2 0.29 2118931300 202921 22.58 10280 10680 10260 13350 7190 10270 10442.46 0.47 0 2435 11903 11086 10673 9856 9443 10880 9650 65 3080 500 7180 10 1 12913226 1330 -71.03 2.25 12 1.57 -145.00 4569.00 15900 20240118 -35.22 7860 20241029 31.04 15900 -35.22 20240118 7860 31.04 20241029 15900 -35.22 20240118 7860 31.04 20241029 2.84 N 274090 500 64 억 60248 N N 13 N 00 N
11 20241122 151046 57 100.00 KOSDAQ 운송장비부품 N N N N N 10270 0 3 0.00 2053201520 196532 21.87 10280 10680 10260 13350 7190 10270 10447.25 0.47 0 2263 11903 11086 10673 9856 9443 10880 9650 65 3080 500 7180 10 1 12913226 1326 -70.83 2.25 12 1.52 -145.00 4569.00 15900 20240118 -35.41 7860 20241029 30.66 15900 -35.41 20240118 7860 30.66 20241029 15900 -35.41 20240118 7860 30.66 20241029 2.84 N 274090 500 64 억 60248 N N 80 N 00 N
12 20241122 141048 57 100.00 KOSDAQ 운송장비부품 N N N N N 10440 170 2 1.66 1742222850 166339 18.51 10280 10680 10280 13350 7190 10270 10474.04 0.47 0 1849 11903 11086 10673 9856 9443 10880 9650 65 3080 500 7180 10 1 12913226 1348 -72.00 2.28 12 1.29 -145.00 4569.00 15900 20240118 -34.34 7860 20241029 32.82 15900 -34.34 20240118 7860 32.82 20241029 15900 -34.34 20240118 7860 32.82 20241029 2.84 N 274090 500 64 억 60248 N N 80 N 00 N