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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 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
20241120,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-30,5,-0.79,26695045,7029,63.38,3815,3825,3780,4955,2675,3815,3797.84,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.03,0.57,12,0.10,753.00,6590.00,5380,20231116,-29.65,3250,20240805,16.46,5250,-27.90,20240122,3250,16.46,20240805,5300,-28.58,20231120,3250,16.46,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,-25,5,-0.66,26010805,6848,61.74,3815,3825,3780,4955,2675,3815,3798.31,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.03,0.58,12,0.09,753.00,6590.00,5380,20231116,-29.55,3250,20240805,16.62,5250,-27.81,20240122,3250,16.62,20240805,5300,-28.49,20231120,3250,16.62,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-35,5,-0.92,22618840,5952,53.67,3815,3825,3780,4955,2675,3815,3800.21,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.02,0.57,12,0.08,753.00,6590.00,5380,20231116,-29.74,3250,20240805,16.31,5250,-28.00,20240122,3250,16.31,20240805,5300,-28.68,20231120,3250,16.31,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,130655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-30,5,-0.79,20625935,5425,48.91,3815,3825,3780,4955,2675,3815,3802.02,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,276,5.03,0.57,12,0.07,753.00,6590.00,5380,20231116,-29.65,3250,20240805,16.46,5250,-27.90,20240122,3250,16.46,20240805,5300,-28.58,20231120,3250,16.46,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-15,5,-0.39,16975085,4462,40.23,3815,3825,3780,4955,2675,3815,3804.37,2.61,0,69,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.05,0.58,12,0.06,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231120,3250,16.92,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,110656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-15,5,-0.39,13136295,3450,31.11,3815,3825,3790,4955,2675,3815,3807.62,2.61,0,80,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.05,0.58,12,0.05,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231120,3250,16.92,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3795,-20,5,-0.52,12642855,3320,29.93,3815,3825,3795,4955,2675,3815,3808.09,2.61,0,84,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,277,5.04,0.58,12,0.05,753.00,6590.00,5380,20231116,-29.46,3250,20240805,16.77,5250,-27.71,20240122,3250,16.77,20240805,5300,-28.40,20231120,3250,16.77,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241120,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3810,-5,5,-0.13,1878870,493,4.45,3815,3815,3810,4955,2675,3815,3811.10,2.61,0,-25,3931,3872,3836,3777,3741,3855,3760,37,1140,500,2670,5,1,7300000,278,5.06,0.58,12,0.01,753.00,6590.00,5380,20231116,-29.18,3250,20240805,17.23,5250,-27.43,20240122,3250,17.23,20240805,5300,-28.11,20231120,3250,17.23,20240805,0.30,N,080470,500,36 억,,190534,N,N,0,N,00,N
20241119,160619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,-80,5,-2.05,42545390,11090,31.24,3895,3895,3800,5060,2730,3895,3836.39,2.60,0,537,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,278,5.07,0.58,12,0.15,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231120,3250,17.38,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N
20241119,150629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,-70,5,-1.80,40858510,10648,29.99,3895,3895,3800,5060,2730,3895,3837.19,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,279,5.08,0.58,12,0.15,753.00,6590.00,5380,20231116,-28.90,3250,20240805,17.69,5250,-27.14,20240122,3250,17.69,20240805,5300,-27.83,20231120,3250,17.69,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N
20241119,140628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,-65,5,-1.67,39933640,10406,29.31,3895,3895,3800,5060,2730,3895,3837.55,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,280,5.09,0.58,12,0.14,753.00,6590.00,5380,20231116,-28.81,3250,20240805,17.85,5250,-27.05,20240122,3250,17.85,20240805,5300,-27.74,20231120,3250,17.85,20240805,0.30,N,080470,500,36 억,,189916,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 20241120 160644 57 100.00 KOSDAQ 운송장비부품 N N N N N 3785 -30 5 -0.79 26695045 7029 63.38 3815 3825 3780 4955 2675 3815 3797.84 2.61 0 69 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 276 5.03 0.57 12 0.10 753.00 6590.00 5380 20231116 -29.65 3250 20240805 16.46 5250 -27.90 20240122 3250 16.46 20240805 5300 -28.58 20231120 3250 16.46 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
3 20241120 150653 57 100.00 KOSDAQ 운송장비부품 N N N N N 3790 -25 5 -0.66 26010805 6848 61.74 3815 3825 3780 4955 2675 3815 3798.31 2.61 0 69 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 277 5.03 0.58 12 0.09 753.00 6590.00 5380 20231116 -29.55 3250 20240805 16.62 5250 -27.81 20240122 3250 16.62 20240805 5300 -28.49 20231120 3250 16.62 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
4 20241120 140654 57 100.00 KOSDAQ 운송장비부품 N N N N N 3780 -35 5 -0.92 22618840 5952 53.67 3815 3825 3780 4955 2675 3815 3800.21 2.61 0 69 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 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 20231120 3250 16.31 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
5 20241120 130655 57 100.00 KOSDAQ 운송장비부품 N N N N N 3785 -30 5 -0.79 20625935 5425 48.91 3815 3825 3780 4955 2675 3815 3802.02 2.61 0 69 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 276 5.03 0.57 12 0.07 753.00 6590.00 5380 20231116 -29.65 3250 20240805 16.46 5250 -27.90 20240122 3250 16.46 20240805 5300 -28.58 20231120 3250 16.46 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
6 20241120 120654 57 100.00 KOSDAQ 운송장비부품 N N N N N 3800 -15 5 -0.39 16975085 4462 40.23 3815 3825 3780 4955 2675 3815 3804.37 2.61 0 69 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 277 5.05 0.58 12 0.06 753.00 6590.00 5380 20231116 -29.37 3250 20240805 16.92 5250 -27.62 20240122 3250 16.92 20240805 5300 -28.30 20231120 3250 16.92 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
7 20241120 110656 57 100.00 KOSDAQ 운송장비부품 N N N N N 3800 -15 5 -0.39 13136295 3450 31.11 3815 3825 3790 4955 2675 3815 3807.62 2.61 0 80 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 277 5.05 0.58 12 0.05 753.00 6590.00 5380 20231116 -29.37 3250 20240805 16.92 5250 -27.62 20240122 3250 16.92 20240805 5300 -28.30 20231120 3250 16.92 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
8 20241120 100656 57 100.00 KOSDAQ 운송장비부품 N N N N N 3795 -20 5 -0.52 12642855 3320 29.93 3815 3825 3795 4955 2675 3815 3808.09 2.61 0 84 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 277 5.04 0.58 12 0.05 753.00 6590.00 5380 20231116 -29.46 3250 20240805 16.77 5250 -27.71 20240122 3250 16.77 20240805 5300 -28.40 20231120 3250 16.77 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
9 20241120 090654 57 100.00 KOSDAQ 운송장비부품 N N N N N 3810 -5 5 -0.13 1878870 493 4.45 3815 3815 3810 4955 2675 3815 3811.10 2.61 0 -25 3931 3872 3836 3777 3741 3855 3760 37 1140 500 2670 5 1 7300000 278 5.06 0.58 12 0.01 753.00 6590.00 5380 20231116 -29.18 3250 20240805 17.23 5250 -27.43 20240122 3250 17.23 20240805 5300 -28.11 20231120 3250 17.23 20240805 0.30 N 080470 500 36 억 190534 N N 0 N 00 N
10 20241119 160619 57 100.00 KOSDAQ 운송장비부품 N N N N N 3815 -80 5 -2.05 42545390 11090 31.24 3895 3895 3800 5060 2730 3895 3836.39 2.60 0 537 3968 3931 3858 3821 3748 3950 3840 37 1165 500 2720 5 1 7300000 278 5.07 0.58 12 0.15 753.00 6590.00 5380 20231116 -29.09 3250 20240805 17.38 5250 -27.33 20240122 3250 17.38 20240805 5300 -28.02 20231120 3250 17.38 20240805 0.30 N 080470 500 36 억 189916 N N 0 N 00 N
11 20241119 150629 57 100.00 KOSDAQ 운송장비부품 N N N N N 3825 -70 5 -1.80 40858510 10648 29.99 3895 3895 3800 5060 2730 3895 3837.19 2.60 0 654 3968 3931 3858 3821 3748 3950 3840 37 1165 500 2720 5 1 7300000 279 5.08 0.58 12 0.15 753.00 6590.00 5380 20231116 -28.90 3250 20240805 17.69 5250 -27.14 20240122 3250 17.69 20240805 5300 -27.83 20231120 3250 17.69 20240805 0.30 N 080470 500 36 억 189916 N N 0 N 00 N
12 20241119 140628 57 100.00 KOSDAQ 운송장비부품 N N N N N 3830 -65 5 -1.67 39933640 10406 29.31 3895 3895 3800 5060 2730 3895 3837.55 2.60 0 654 3968 3931 3858 3821 3748 3950 3840 37 1165 500 2720 5 1 7300000 280 5.09 0.58 12 0.14 753.00 6590.00 5380 20231116 -28.81 3250 20240805 17.85 5250 -27.05 20240122 3250 17.85 20240805 5300 -27.74 20231120 3250 17.85 20240805 0.30 N 080470 500 36 억 189916 N N 0 N 00 N