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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024120/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
20241126,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,80,2,2.45,38538005,11603,63.47,3275,3350,3275,4250,2290,3270,3321.38,4.67,0,-164,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,385,36.41,0.35,12,0.10,92.00,9459.00,5210,20240430,-35.70,3250,20241121,3.08,5210,-35.70,20240430,3250,3.08,20241121,5210,-35.70,20240430,3250,3.08,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,70,2,2.14,36550150,11007,60.21,3275,3350,3275,4250,2290,3270,3320.63,4.67,0,-540,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,384,36.30,0.35,12,0.10,92.00,9459.00,5210,20240430,-35.89,3250,20241121,2.77,5210,-35.89,20240430,3250,2.77,20241121,5210,-35.89,20240430,3250,2.77,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,75,2,2.29,35156520,10590,57.93,3275,3345,3275,4250,2290,3270,3319.78,4.67,0,-634,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,385,36.36,0.35,12,0.09,92.00,9459.00,5210,20240430,-35.80,3250,20241121,2.92,5210,-35.80,20240430,3250,2.92,20241121,5210,-35.80,20240430,3250,2.92,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,130402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,55,2,1.68,26006975,7845,42.92,3275,3340,3275,4250,2290,3270,3315.10,4.67,0,-867,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,382,36.14,0.35,12,0.07,92.00,9459.00,5210,20240430,-36.18,3250,20241121,2.31,5210,-36.18,20240430,3250,2.31,20241121,5210,-36.18,20240430,3250,2.31,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,120406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,65,2,1.99,24230835,7312,40.00,3275,3335,3275,4250,2290,3270,3313.85,4.67,0,-931,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,384,36.25,0.35,12,0.06,92.00,9459.00,5210,20240430,-35.99,3250,20241121,2.62,5210,-35.99,20240430,3250,2.62,20241121,5210,-35.99,20240430,3250,2.62,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,110408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,16494360,4974,27.21,3275,3335,3275,4250,2290,3270,3316.12,4.67,0,-943,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,378,35.76,0.35,12,0.04,92.00,9459.00,5210,20240430,-36.85,3250,20241121,1.23,5210,-36.85,20240430,3250,1.23,20241121,5210,-36.85,20240430,3250,1.23,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,100406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,40,2,1.22,9962435,2999,16.41,3275,3335,3275,4250,2290,3270,3321.92,4.67,0,-1173,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,381,35.98,0.35,12,0.03,92.00,9459.00,5210,20240430,-36.47,3250,20241121,1.85,5210,-36.47,20240430,3250,1.85,20241121,5210,-36.47,20240430,3250,1.85,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241126,090402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,330800,101,0.55,3275,3290,3275,4250,2290,3270,3275.25,4.67,0,-14,3363,3316,3283,3236,3203,3300,3220,58,980,500,2410,5,1,11500000,378,35.76,0.35,12,0.00,92.00,9459.00,5210,20240430,-36.85,3250,20241121,1.23,5210,-36.85,20240430,3250,1.23,20241121,5210,-36.85,20240430,3250,1.23,20241121,1.50,N,024120,500,57 억,,536717,N,N,0,N,00,N
20241125,160357,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3270,-30,5,-0.91,47242310,14397,126.10,3300,3330,3250,4290,2310,3300,3281.40,4.66,0,284,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,376,35.54,0.35,12,0.13,92.00,9459.00,5210,20240430,-37.24,3250,20241125,0.62,5210,-37.24,20240430,3250,0.62,20241125,5210,-37.24,20240430,3250,0.62,20241125,1.52,N,024120,500,57 억,,536434,N,N,0,N,00,N
20241125,150402,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3280,-20,5,-0.61,38122640,11615,101.73,3300,3330,3250,4290,2310,3300,3282.19,4.66,0,273,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,377,35.65,0.35,12,0.10,92.00,9459.00,5210,20240430,-37.04,3250,20241125,0.92,5210,-37.04,20240430,3250,0.92,20241125,5210,-37.04,20240430,3250,0.92,20241125,1.52,N,024120,500,57 억,,536434,N,N,0,N,00,N
20241125,140403,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3295,-5,5,-0.15,34949115,10650,93.28,3300,3330,3250,4290,2310,3300,3281.61,4.66,0,119,3383,3341,3303,3261,3223,3362,3282,58,990,500,2440,5,1,11500000,379,35.82,0.35,12,0.09,92.00,9459.00,5210,20240430,-36.76,3250,20241125,1.38,5210,-36.76,20240430,3250,1.38,20241125,5210,-36.76,20240430,3250,1.38,20241125,1.52,N,024120,500,57 억,,536434,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 20241126 160404 57 100.00 KOSDAQ 운송장비부품 N N N N N 3350 80 2 2.45 38538005 11603 63.47 3275 3350 3275 4250 2290 3270 3321.38 4.67 0 -164 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 385 36.41 0.35 12 0.10 92.00 9459.00 5210 20240430 -35.70 3250 20241121 3.08 5210 -35.70 20240430 3250 3.08 20241121 5210 -35.70 20240430 3250 3.08 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
3 20241126 150403 57 100.00 KOSDAQ 운송장비부품 N N N N N 3340 70 2 2.14 36550150 11007 60.21 3275 3350 3275 4250 2290 3270 3320.63 4.67 0 -540 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 384 36.30 0.35 12 0.10 92.00 9459.00 5210 20240430 -35.89 3250 20241121 2.77 5210 -35.89 20240430 3250 2.77 20241121 5210 -35.89 20240430 3250 2.77 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
4 20241126 140403 57 100.00 KOSDAQ 운송장비부품 N N N N N 3345 75 2 2.29 35156520 10590 57.93 3275 3345 3275 4250 2290 3270 3319.78 4.67 0 -634 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 385 36.36 0.35 12 0.09 92.00 9459.00 5210 20240430 -35.80 3250 20241121 2.92 5210 -35.80 20240430 3250 2.92 20241121 5210 -35.80 20240430 3250 2.92 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
5 20241126 130402 57 100.00 KOSDAQ 운송장비부품 N N N N N 3325 55 2 1.68 26006975 7845 42.92 3275 3340 3275 4250 2290 3270 3315.10 4.67 0 -867 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 382 36.14 0.35 12 0.07 92.00 9459.00 5210 20240430 -36.18 3250 20241121 2.31 5210 -36.18 20240430 3250 2.31 20241121 5210 -36.18 20240430 3250 2.31 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
6 20241126 120406 57 100.00 KOSDAQ 운송장비부품 N N N N N 3335 65 2 1.99 24230835 7312 40.00 3275 3335 3275 4250 2290 3270 3313.85 4.67 0 -931 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 384 36.25 0.35 12 0.06 92.00 9459.00 5210 20240430 -35.99 3250 20241121 2.62 5210 -35.99 20240430 3250 2.62 20241121 5210 -35.99 20240430 3250 2.62 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
7 20241126 110408 57 100.00 KOSDAQ 운송장비부품 N N N N N 3290 20 2 0.61 16494360 4974 27.21 3275 3335 3275 4250 2290 3270 3316.12 4.67 0 -943 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 378 35.76 0.35 12 0.04 92.00 9459.00 5210 20240430 -36.85 3250 20241121 1.23 5210 -36.85 20240430 3250 1.23 20241121 5210 -36.85 20240430 3250 1.23 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
8 20241126 100406 57 100.00 KOSDAQ 운송장비부품 N N N N N 3310 40 2 1.22 9962435 2999 16.41 3275 3335 3275 4250 2290 3270 3321.92 4.67 0 -1173 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 381 35.98 0.35 12 0.03 92.00 9459.00 5210 20240430 -36.47 3250 20241121 1.85 5210 -36.47 20240430 3250 1.85 20241121 5210 -36.47 20240430 3250 1.85 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
9 20241126 090402 57 100.00 KOSDAQ 운송장비부품 N N N N N 3290 20 2 0.61 330800 101 0.55 3275 3290 3275 4250 2290 3270 3275.25 4.67 0 -14 3363 3316 3283 3236 3203 3300 3220 58 980 500 2410 5 1 11500000 378 35.76 0.35 12 0.00 92.00 9459.00 5210 20240430 -36.85 3250 20241121 1.23 5210 -36.85 20240430 3250 1.23 20241121 5210 -36.85 20240430 3250 1.23 20241121 1.50 N 024120 500 57 억 536717 N N 0 N 00 N
10 20241125 160357 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3270 -30 5 -0.91 47242310 14397 126.10 3300 3330 3250 4290 2310 3300 3281.40 4.66 0 284 3383 3341 3303 3261 3223 3362 3282 58 990 500 2440 5 1 11500000 376 35.54 0.35 12 0.13 92.00 9459.00 5210 20240430 -37.24 3250 20241125 0.62 5210 -37.24 20240430 3250 0.62 20241125 5210 -37.24 20240430 3250 0.62 20241125 1.52 N 024120 500 57 억 536434 N N 0 N 00 N
11 20241125 150402 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3280 -20 5 -0.61 38122640 11615 101.73 3300 3330 3250 4290 2310 3300 3282.19 4.66 0 273 3383 3341 3303 3261 3223 3362 3282 58 990 500 2440 5 1 11500000 377 35.65 0.35 12 0.10 92.00 9459.00 5210 20240430 -37.04 3250 20241125 0.92 5210 -37.04 20240430 3250 0.92 20241125 5210 -37.04 20240430 3250 0.92 20241125 1.52 N 024120 500 57 억 536434 N N 0 N 00 N
12 20241125 140403 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3295 -5 5 -0.15 34949115 10650 93.28 3300 3330 3250 4290 2310 3300 3281.61 4.66 0 119 3383 3341 3303 3261 3223 3362 3282 58 990 500 2440 5 1 11500000 379 35.82 0.35 12 0.09 92.00 9459.00 5210 20240430 -36.76 3250 20241125 1.38 5210 -36.76 20240430 3250 1.38 20241125 5210 -36.76 20240430 3250 1.38 20241125 1.52 N 024120 500 57 억 536434 N N 0 N 00 N