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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088290/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
20241121,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-25,5,-2.37,25117712,24348,93.66,1057,1057,1025,1374,740,1057,1031.61,3.42,0,-1736,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,323,-11.10,0.64,12,0.08,-93.00,1625.00,3525,20231114,-70.72,900,20241115,14.67,2215,-53.41,20240717,900,14.67,20241115,3245,-68.20,20231121,900,14.67,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1026,-31,5,-2.93,24101199,23363,89.87,1057,1057,1025,1374,740,1057,1031.60,3.42,0,-1306,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,321,-11.03,0.63,12,0.07,-93.00,1625.00,3525,20231114,-70.89,900,20241115,14.00,2215,-53.68,20240717,900,14.00,20241115,3245,-68.38,20231121,900,14.00,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-22,5,-2.08,11699459,11305,43.49,1057,1057,1025,1374,740,1057,1034.89,3.42,0,75,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,324,-11.13,0.64,12,0.04,-93.00,1625.00,3525,20231114,-70.64,900,20241115,15.00,2215,-53.27,20240717,900,15.00,20241115,3245,-68.10,20231121,900,15.00,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-19,5,-1.80,11247519,10868,41.81,1057,1057,1025,1374,740,1057,1034.92,3.42,0,507,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,325,-11.16,0.64,12,0.03,-93.00,1625.00,3525,20231114,-70.55,900,20241115,15.33,2215,-53.14,20240717,900,15.33,20241115,3245,-68.01,20231121,900,15.33,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-25,5,-2.37,9861508,9525,36.64,1057,1057,1025,1374,740,1057,1035.33,3.42,0,681,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,323,-11.10,0.64,12,0.03,-93.00,1625.00,3525,20231114,-70.72,900,20241115,14.67,2215,-53.41,20240717,900,14.67,20241115,3245,-68.20,20231121,900,14.67,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-24,5,-2.27,6976851,6739,25.92,1057,1057,1025,1374,740,1057,1035.29,3.42,0,628,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,324,-11.11,0.64,12,0.02,-93.00,1625.00,3525,20231114,-70.70,900,20241115,14.78,2215,-53.36,20240717,900,14.78,20241115,3245,-68.17,20231121,900,14.78,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,100711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1048,-9,5,-0.85,2268094,2172,8.36,1057,1057,1038,1374,740,1057,1044.24,3.42,0,659,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,328,-11.27,0.64,12,0.01,-93.00,1625.00,3525,20231114,-70.27,900,20241115,16.44,2215,-52.69,20240717,900,16.44,20241115,3245,-67.70,20231121,900,16.44,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241121,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,-7,5,-0.66,88868,85,0.33,1057,1057,1044,1374,740,1057,1045.51,3.42,0,-1,1095,1075,1066,1046,1037,1071,1042,157,317,500,690,1,1,31331669,329,-11.29,0.65,12,0.00,-93.00,1625.00,3525,20231114,-70.21,900,20241115,16.67,2215,-52.60,20240717,900,16.67,20241115,3245,-67.64,20231121,900,16.67,20241115,1.33,N,088290,500,156 억,,1071233,N,N,0,N,00,N
20241120,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-23,5,-2.13,27730195,25996,31.24,1086,1086,1057,1404,756,1080,1066.71,3.43,0,-3513,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,331,-11.37,0.65,12,0.08,-93.00,1625.00,3805,20231113,-72.22,900,20241115,17.44,2215,-52.28,20240717,900,17.44,20241115,3250,-67.48,20231120,900,17.44,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N
20241120,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-22,5,-2.04,23387418,21899,26.31,1086,1086,1057,1404,756,1080,1067.97,3.43,0,-2741,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,331,-11.38,0.65,12,0.07,-93.00,1625.00,3805,20231113,-72.19,900,20241115,17.56,2215,-52.23,20240717,900,17.56,20241115,3250,-67.45,20231120,900,17.56,20241115,1.26,N,088290,500,156 억,,1074708,N,N,0,N,00,N
20241120,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,-17,5,-1.57,21161471,19799,23.79,1086,1086,1060,1404,756,1080,1068.82,3.43,0,-2689,1108,1094,1066,1052,1024,1101,1059,157,324,500,710,1,1,31331669,333,-11.43,0.65,12,0.06,-93.00,1625.00,3805,20231113,-72.06,900,20241115,18.11,2215,-52.01,20240717,900,18.11,20241115,3250,-67.29,20231120,900,18.11,20241115,1.26,N,088290,500,156 억,,1074708,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 20241121 160659 57 100.00 KOSDAQ 운송장비부품 N N N N N 1032 -25 5 -2.37 25117712 24348 93.66 1057 1057 1025 1374 740 1057 1031.61 3.42 0 -1736 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 323 -11.10 0.64 12 0.08 -93.00 1625.00 3525 20231114 -70.72 900 20241115 14.67 2215 -53.41 20240717 900 14.67 20241115 3245 -68.20 20231121 900 14.67 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
3 20241121 150714 57 100.00 KOSDAQ 운송장비부품 N N N N N 1026 -31 5 -2.93 24101199 23363 89.87 1057 1057 1025 1374 740 1057 1031.60 3.42 0 -1306 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 321 -11.03 0.63 12 0.07 -93.00 1625.00 3525 20231114 -70.89 900 20241115 14.00 2215 -53.68 20240717 900 14.00 20241115 3245 -68.38 20231121 900 14.00 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
4 20241121 140714 57 100.00 KOSDAQ 운송장비부품 N N N N N 1035 -22 5 -2.08 11699459 11305 43.49 1057 1057 1025 1374 740 1057 1034.89 3.42 0 75 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 324 -11.13 0.64 12 0.04 -93.00 1625.00 3525 20231114 -70.64 900 20241115 15.00 2215 -53.27 20240717 900 15.00 20241115 3245 -68.10 20231121 900 15.00 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
5 20241121 130706 57 100.00 KOSDAQ 운송장비부품 N N N N N 1038 -19 5 -1.80 11247519 10868 41.81 1057 1057 1025 1374 740 1057 1034.92 3.42 0 507 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 325 -11.16 0.64 12 0.03 -93.00 1625.00 3525 20231114 -70.55 900 20241115 15.33 2215 -53.14 20240717 900 15.33 20241115 3245 -68.01 20231121 900 15.33 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
6 20241121 120707 57 100.00 KOSDAQ 운송장비부품 N N N N N 1032 -25 5 -2.37 9861508 9525 36.64 1057 1057 1025 1374 740 1057 1035.33 3.42 0 681 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 323 -11.10 0.64 12 0.03 -93.00 1625.00 3525 20231114 -70.72 900 20241115 14.67 2215 -53.41 20240717 900 14.67 20241115 3245 -68.20 20231121 900 14.67 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
7 20241121 110709 57 100.00 KOSDAQ 운송장비부품 N N N N N 1033 -24 5 -2.27 6976851 6739 25.92 1057 1057 1025 1374 740 1057 1035.29 3.42 0 628 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 324 -11.11 0.64 12 0.02 -93.00 1625.00 3525 20231114 -70.70 900 20241115 14.78 2215 -53.36 20240717 900 14.78 20241115 3245 -68.17 20231121 900 14.78 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
8 20241121 100711 57 100.00 KOSDAQ 운송장비부품 N N N N N 1048 -9 5 -0.85 2268094 2172 8.36 1057 1057 1038 1374 740 1057 1044.24 3.42 0 659 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 328 -11.27 0.64 12 0.01 -93.00 1625.00 3525 20231114 -70.27 900 20241115 16.44 2215 -52.69 20240717 900 16.44 20241115 3245 -67.70 20231121 900 16.44 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
9 20241121 090710 57 100.00 KOSDAQ 운송장비부품 N N N N N 1050 -7 5 -0.66 88868 85 0.33 1057 1057 1044 1374 740 1057 1045.51 3.42 0 -1 1095 1075 1066 1046 1037 1071 1042 157 317 500 690 1 1 31331669 329 -11.29 0.65 12 0.00 -93.00 1625.00 3525 20231114 -70.21 900 20241115 16.67 2215 -52.60 20240717 900 16.67 20241115 3245 -67.64 20231121 900 16.67 20241115 1.33 N 088290 500 156 억 1071233 N N 0 N 00 N
10 20241120 160703 57 100.00 KOSDAQ 운송장비부품 N N N N N 1057 -23 5 -2.13 27730195 25996 31.24 1086 1086 1057 1404 756 1080 1066.71 3.43 0 -3513 1108 1094 1066 1052 1024 1101 1059 157 324 500 710 1 1 31331669 331 -11.37 0.65 12 0.08 -93.00 1625.00 3805 20231113 -72.22 900 20241115 17.44 2215 -52.28 20240717 900 17.44 20241115 3250 -67.48 20231120 900 17.44 20241115 1.26 N 088290 500 156 억 1074708 N N 0 N 00 N
11 20241120 150713 57 100.00 KOSDAQ 운송장비부품 N N N N N 1058 -22 5 -2.04 23387418 21899 26.31 1086 1086 1057 1404 756 1080 1067.97 3.43 0 -2741 1108 1094 1066 1052 1024 1101 1059 157 324 500 710 1 1 31331669 331 -11.38 0.65 12 0.07 -93.00 1625.00 3805 20231113 -72.19 900 20241115 17.56 2215 -52.23 20240717 900 17.56 20241115 3250 -67.45 20231120 900 17.56 20241115 1.26 N 088290 500 156 억 1074708 N N 0 N 00 N
12 20241120 140714 57 100.00 KOSDAQ 운송장비부품 N N N N N 1063 -17 5 -1.57 21161471 19799 23.79 1086 1086 1060 1404 756 1080 1068.82 3.43 0 -2689 1108 1094 1066 1052 1024 1101 1059 157 324 500 710 1 1 31331669 333 -11.43 0.65 12 0.06 -93.00 1625.00 3805 20231113 -72.06 900 20241115 18.11 2215 -52.01 20240717 900 18.11 20241115 3250 -67.29 20231120 900 18.11 20241115 1.26 N 088290 500 156 억 1074708 N N 0 N 00 N