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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20241128,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3750,-5,5,-0.13,132265095,35466,140.50,3770,3775,3670,4880,2630,3755,3729.35,1.84,0,-3798,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,725,11.36,0.62,12,0.18,330.00,6072.00,5580,20240105,-32.80,3265,20240805,14.85,5580,-32.80,20240105,3265,14.85,20240805,5580,-32.80,20240105,3265,14.85,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3760,5,2,0.13,117148310,31449,124.59,3770,3775,3670,4880,2630,3755,3725.02,1.84,0,-3381,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,726,11.39,0.62,12,0.16,330.00,6072.00,5580,20240105,-32.62,3265,20240805,15.16,5580,-32.62,20240105,3265,15.16,20240805,5580,-32.62,20240105,3265,15.16,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,140314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3725,-30,5,-0.80,101218700,27185,107.69,3770,3775,3670,4880,2630,3755,3723.33,1.84,0,-6189,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,720,11.29,0.61,12,0.14,330.00,6072.00,5580,20240105,-33.24,3265,20240805,14.09,5580,-33.24,20240105,3265,14.09,20240805,5580,-33.24,20240105,3265,14.09,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,130310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3735,-20,5,-0.53,58019795,15482,61.33,3770,3775,3700,4880,2630,3755,3747.56,1.84,0,-7070,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,722,11.32,0.62,12,0.08,330.00,6072.00,5580,20240105,-33.06,3265,20240805,14.40,5580,-33.06,20240105,3265,14.40,20240805,5580,-33.06,20240105,3265,14.40,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,120311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3740,-15,5,-0.40,42520680,11314,44.82,3770,3775,3700,4880,2630,3755,3758.24,1.84,0,-6964,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,723,11.33,0.62,12,0.06,330.00,6072.00,5580,20240105,-32.97,3265,20240805,14.55,5580,-32.97,20240105,3265,14.55,20240805,5580,-32.97,20240105,3265,14.55,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3745,-10,5,-0.27,34573505,9192,36.41,3770,3775,3700,4880,2630,3755,3761.26,1.84,0,-5110,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,724,11.35,0.62,12,0.05,330.00,6072.00,5580,20240105,-32.89,3265,20240805,14.70,5580,-32.89,20240105,3265,14.70,20240805,5580,-32.89,20240105,3265,14.70,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,100312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3765,10,2,0.27,16037510,4261,16.88,3770,3775,3700,4880,2630,3755,3763.79,1.84,0,-1201,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,727,11.41,0.62,12,0.02,330.00,6072.00,5580,20240105,-32.53,3265,20240805,15.31,5580,-32.53,20240105,3265,15.31,20240805,5580,-32.53,20240105,3265,15.31,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241128,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3775,20,2,0.53,1185655,316,1.25,3770,3775,3700,4880,2630,3755,3752.07,1.84,0,-15,3891,3822,3786,3717,3681,3805,3700,97,1125,500,2700,5,1,19320695,729,11.44,0.62,12,0.00,330.00,6072.00,5580,20240105,-32.35,3265,20240805,15.62,5580,-32.35,20240105,3265,15.62,20240805,5580,-32.35,20240105,3265,15.62,20240805,3.46,N,011320,500,96 억,,355208,N,N,0,N,00,N
20241127,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3755,-65,5,-1.70,94189110,24783,60.08,3840,3855,3750,4965,2675,3820,3800.56,1.88,0,-7405,3906,3862,3831,3787,3756,3885,3810,97,1145,500,2750,5,1,19320695,725,11.38,0.62,12,0.13,330.00,6072.00,5580,20240105,-32.71,3265,20240805,15.01,5580,-32.71,20240105,3265,15.01,20240805,5580,-32.71,20240105,3265,15.01,20240805,3.51,N,011320,500,96 억,,362264,N,N,0,N,00,N
20241127,150308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3780,-40,5,-1.05,82710380,21725,52.67,3840,3855,3750,4965,2675,3820,3807.15,1.88,0,-6943,3906,3862,3831,3787,3756,3885,3810,97,1145,500,2750,5,1,19320695,730,11.45,0.62,12,0.11,330.00,6072.00,5580,20240105,-32.26,3265,20240805,15.77,5580,-32.26,20240105,3265,15.77,20240805,5580,-32.26,20240105,3265,15.77,20240805,3.51,N,011320,500,96 억,,362264,N,N,0,N,00,N
20241127,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,5,2,0.13,64249510,16839,40.82,3840,3855,3785,4965,2675,3820,3815.52,1.88,0,-5595,3906,3862,3831,3787,3756,3885,3810,97,1145,500,2750,5,1,19320695,739,11.59,0.63,12,0.09,330.00,6072.00,5580,20240105,-31.45,3265,20240805,17.15,5580,-31.45,20240105,3265,17.15,20240805,5580,-31.45,20240105,3265,17.15,20240805,3.51,N,011320,500,96 억,,362264,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 20241128 160307 57 100.00 KOSDAQ 운송장비부품 N N N N N 3750 -5 5 -0.13 132265095 35466 140.50 3770 3775 3670 4880 2630 3755 3729.35 1.84 0 -3798 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 725 11.36 0.62 12 0.18 330.00 6072.00 5580 20240105 -32.80 3265 20240805 14.85 5580 -32.80 20240105 3265 14.85 20240805 5580 -32.80 20240105 3265 14.85 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
3 20241128 150313 57 100.00 KOSDAQ 운송장비부품 N N N N N 3760 5 2 0.13 117148310 31449 124.59 3770 3775 3670 4880 2630 3755 3725.02 1.84 0 -3381 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 726 11.39 0.62 12 0.16 330.00 6072.00 5580 20240105 -32.62 3265 20240805 15.16 5580 -32.62 20240105 3265 15.16 20240805 5580 -32.62 20240105 3265 15.16 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
4 20241128 140314 57 100.00 KOSDAQ 운송장비부품 N N N N N 3725 -30 5 -0.80 101218700 27185 107.69 3770 3775 3670 4880 2630 3755 3723.33 1.84 0 -6189 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 720 11.29 0.61 12 0.14 330.00 6072.00 5580 20240105 -33.24 3265 20240805 14.09 5580 -33.24 20240105 3265 14.09 20240805 5580 -33.24 20240105 3265 14.09 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
5 20241128 130310 57 100.00 KOSDAQ 운송장비부품 N N N N N 3735 -20 5 -0.53 58019795 15482 61.33 3770 3775 3700 4880 2630 3755 3747.56 1.84 0 -7070 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 722 11.32 0.62 12 0.08 330.00 6072.00 5580 20240105 -33.06 3265 20240805 14.40 5580 -33.06 20240105 3265 14.40 20240805 5580 -33.06 20240105 3265 14.40 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
6 20241128 120311 57 100.00 KOSDAQ 운송장비부품 N N N N N 3740 -15 5 -0.40 42520680 11314 44.82 3770 3775 3700 4880 2630 3755 3758.24 1.84 0 -6964 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 723 11.33 0.62 12 0.06 330.00 6072.00 5580 20240105 -32.97 3265 20240805 14.55 5580 -32.97 20240105 3265 14.55 20240805 5580 -32.97 20240105 3265 14.55 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
7 20241128 110315 57 100.00 KOSDAQ 운송장비부품 N N N N N 3745 -10 5 -0.27 34573505 9192 36.41 3770 3775 3700 4880 2630 3755 3761.26 1.84 0 -5110 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 724 11.35 0.62 12 0.05 330.00 6072.00 5580 20240105 -32.89 3265 20240805 14.70 5580 -32.89 20240105 3265 14.70 20240805 5580 -32.89 20240105 3265 14.70 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
8 20241128 100312 57 100.00 KOSDAQ 운송장비부품 N N N N N 3765 10 2 0.27 16037510 4261 16.88 3770 3775 3700 4880 2630 3755 3763.79 1.84 0 -1201 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 727 11.41 0.62 12 0.02 330.00 6072.00 5580 20240105 -32.53 3265 20240805 15.31 5580 -32.53 20240105 3265 15.31 20240805 5580 -32.53 20240105 3265 15.31 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
9 20241128 090310 57 100.00 KOSDAQ 운송장비부품 N N N N N 3775 20 2 0.53 1185655 316 1.25 3770 3775 3700 4880 2630 3755 3752.07 1.84 0 -15 3891 3822 3786 3717 3681 3805 3700 97 1125 500 2700 5 1 19320695 729 11.44 0.62 12 0.00 330.00 6072.00 5580 20240105 -32.35 3265 20240805 15.62 5580 -32.35 20240105 3265 15.62 20240805 5580 -32.35 20240105 3265 15.62 20240805 3.46 N 011320 500 96 억 355208 N N 0 N 00 N
10 20241127 160304 57 100.00 KOSDAQ 운송장비부품 N N N N N 3755 -65 5 -1.70 94189110 24783 60.08 3840 3855 3750 4965 2675 3820 3800.56 1.88 0 -7405 3906 3862 3831 3787 3756 3885 3810 97 1145 500 2750 5 1 19320695 725 11.38 0.62 12 0.13 330.00 6072.00 5580 20240105 -32.71 3265 20240805 15.01 5580 -32.71 20240105 3265 15.01 20240805 5580 -32.71 20240105 3265 15.01 20240805 3.51 N 011320 500 96 억 362264 N N 0 N 00 N
11 20241127 150308 57 100.00 KOSDAQ 운송장비부품 N N N N N 3780 -40 5 -1.05 82710380 21725 52.67 3840 3855 3750 4965 2675 3820 3807.15 1.88 0 -6943 3906 3862 3831 3787 3756 3885 3810 97 1145 500 2750 5 1 19320695 730 11.45 0.62 12 0.11 330.00 6072.00 5580 20240105 -32.26 3265 20240805 15.77 5580 -32.26 20240105 3265 15.77 20240805 5580 -32.26 20240105 3265 15.77 20240805 3.51 N 011320 500 96 억 362264 N N 0 N 00 N
12 20241127 140308 57 100.00 KOSDAQ 운송장비부품 N N N N N 3825 5 2 0.13 64249510 16839 40.82 3840 3855 3785 4965 2675 3820 3815.52 1.88 0 -5595 3906 3862 3831 3787 3756 3885 3810 97 1145 500 2750 5 1 19320695 739 11.59 0.63 12 0.09 330.00 6072.00 5580 20240105 -31.45 3265 20240805 17.15 5580 -31.45 20240105 3265 17.15 20240805 5580 -31.45 20240105 3265 17.15 20240805 3.51 N 011320 500 96 억 362264 N N 0 N 00 N