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
012860/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
20241128,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,-5,5,-0.31,127600360,80203,59.52,1610,1610,1582,2070,1116,1594,1590.99,1.55,0,-4476,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1164,12.51,0.57,12,0.11,127.00,2799.00,2445,20240521,-35.01,1466,20240805,8.39,2445,-35.01,20240521,1466,8.39,20240805,2445,-35.01,20240521,1466,8.39,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-1,5,-0.06,110700423,69554,51.61,1610,1610,1582,2070,1116,1594,1591.58,1.55,0,-3973,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1167,12.54,0.57,12,0.09,127.00,2799.00,2445,20240521,-34.85,1466,20240805,8.66,2445,-34.85,20240521,1466,8.66,20240805,2445,-34.85,20240521,1466,8.66,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,140324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-1,5,-0.06,93207747,58553,43.45,1610,1610,1582,2070,1116,1594,1591.85,1.55,0,-3588,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1167,12.54,0.57,12,0.08,127.00,2799.00,2445,20240521,-34.85,1466,20240805,8.66,2445,-34.85,20240521,1466,8.66,20240805,2445,-34.85,20240521,1466,8.66,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1592,-2,5,-0.13,91420180,57432,42.62,1610,1610,1582,2070,1116,1594,1591.80,1.55,0,-3039,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1166,12.54,0.57,12,0.08,127.00,2799.00,2445,20240521,-34.89,1466,20240805,8.59,2445,-34.89,20240521,1466,8.59,20240805,2445,-34.89,20240521,1466,8.59,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,120322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,6,2,0.38,77946512,48987,36.35,1610,1610,1582,2070,1116,1594,1591.17,1.55,0,-1674,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1172,12.60,0.57,12,0.07,127.00,2799.00,2445,20240521,-34.56,1466,20240805,9.14,2445,-34.56,20240521,1466,9.14,20240805,2445,-34.56,20240521,1466,9.14,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,-4,5,-0.25,61838529,38888,28.86,1610,1610,1582,2070,1116,1594,1590.17,1.55,0,-347,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1164,12.52,0.57,12,0.05,127.00,2799.00,2445,20240521,-34.97,1466,20240805,8.46,2445,-34.97,20240521,1466,8.46,20240805,2445,-34.97,20240521,1466,8.46,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,-7,5,-0.44,26564568,16719,12.41,1610,1610,1582,2070,1116,1594,1588.88,1.55,0,-2209,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1162,12.50,0.57,12,0.02,127.00,2799.00,2445,20240521,-35.09,1466,20240805,8.25,2445,-35.09,20240521,1466,8.25,20240805,2445,-35.09,20240521,1466,8.25,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241128,090321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,15,2,0.94,61168,38,0.03,1610,1610,1600,2070,1116,1594,1609.68,1.55,0,-5,1688,1640,1617,1569,1546,1629,1558,366,476,500,1170,1,1,73233457,1178,12.67,0.57,12,0.00,127.00,2799.00,2445,20240521,-34.19,1466,20240805,9.75,2445,-34.19,20240521,1466,9.75,20240805,2445,-34.19,20240521,1466,9.75,20240805,1.28,N,012860,500,366 억,,1137927,N,N,0,N,00,N
20241127,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,-18,5,-1.12,215595270,134550,299.40,1624,1665,1594,2095,1129,1612,1602.35,1.65,0,-72021,1659,1635,1617,1593,1575,1647,1605,366,483,500,1190,1,1,73233457,1167,12.55,0.57,12,0.18,127.00,2799.00,2445,20240521,-34.81,1466,20240805,8.73,2445,-34.81,20240521,1466,8.73,20240805,2445,-34.81,20240521,1466,8.73,20240805,1.30,N,012860,500,366 억,,1209948,N,N,0,N,00,N
20241127,150319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,-15,5,-0.93,191015241,119142,265.11,1624,1665,1596,2095,1129,1612,1603.26,1.65,0,-68461,1659,1635,1617,1593,1575,1647,1605,366,483,500,1190,1,1,73233457,1170,12.57,0.57,12,0.16,127.00,2799.00,2445,20240521,-34.68,1466,20240805,8.94,2445,-34.68,20240521,1466,8.94,20240805,2445,-34.68,20240521,1466,8.94,20240805,1.30,N,012860,500,366 억,,1209948,N,N,0,N,00,N
20241127,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1598,-14,5,-0.87,178164619,111098,247.21,1624,1665,1596,2095,1129,1612,1603.67,1.65,0,-63762,1659,1635,1617,1593,1575,1647,1605,366,483,500,1190,1,1,73233457,1170,12.58,0.57,12,0.15,127.00,2799.00,2445,20240521,-34.64,1466,20240805,9.00,2445,-34.64,20240521,1466,9.00,20240805,2445,-34.64,20240521,1466,9.00,20240805,1.30,N,012860,500,366 억,,1209948,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 160317 57 100.00 KOSDAQ 운송장비부품 N N N N N 1589 -5 5 -0.31 127600360 80203 59.52 1610 1610 1582 2070 1116 1594 1590.99 1.55 0 -4476 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1164 12.51 0.57 12 0.11 127.00 2799.00 2445 20240521 -35.01 1466 20240805 8.39 2445 -35.01 20240521 1466 8.39 20240805 2445 -35.01 20240521 1466 8.39 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
3 20241128 150324 57 100.00 KOSDAQ 운송장비부품 N N N N N 1593 -1 5 -0.06 110700423 69554 51.61 1610 1610 1582 2070 1116 1594 1591.58 1.55 0 -3973 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1167 12.54 0.57 12 0.09 127.00 2799.00 2445 20240521 -34.85 1466 20240805 8.66 2445 -34.85 20240521 1466 8.66 20240805 2445 -34.85 20240521 1466 8.66 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
4 20241128 140324 57 100.00 KOSDAQ 운송장비부품 N N N N N 1593 -1 5 -0.06 93207747 58553 43.45 1610 1610 1582 2070 1116 1594 1591.85 1.55 0 -3588 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1167 12.54 0.57 12 0.08 127.00 2799.00 2445 20240521 -34.85 1466 20240805 8.66 2445 -34.85 20240521 1466 8.66 20240805 2445 -34.85 20240521 1466 8.66 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
5 20241128 130321 57 100.00 KOSDAQ 운송장비부품 N N N N N 1592 -2 5 -0.13 91420180 57432 42.62 1610 1610 1582 2070 1116 1594 1591.80 1.55 0 -3039 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1166 12.54 0.57 12 0.08 127.00 2799.00 2445 20240521 -34.89 1466 20240805 8.59 2445 -34.89 20240521 1466 8.59 20240805 2445 -34.89 20240521 1466 8.59 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
6 20241128 120322 57 100.00 KOSDAQ 운송장비부품 N N N N N 1600 6 2 0.38 77946512 48987 36.35 1610 1610 1582 2070 1116 1594 1591.17 1.55 0 -1674 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1172 12.60 0.57 12 0.07 127.00 2799.00 2445 20240521 -34.56 1466 20240805 9.14 2445 -34.56 20240521 1466 9.14 20240805 2445 -34.56 20240521 1466 9.14 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
7 20241128 110326 57 100.00 KOSDAQ 운송장비부품 N N N N N 1590 -4 5 -0.25 61838529 38888 28.86 1610 1610 1582 2070 1116 1594 1590.17 1.55 0 -347 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1164 12.52 0.57 12 0.05 127.00 2799.00 2445 20240521 -34.97 1466 20240805 8.46 2445 -34.97 20240521 1466 8.46 20240805 2445 -34.97 20240521 1466 8.46 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
8 20241128 100322 57 100.00 KOSDAQ 운송장비부품 N N N N N 1587 -7 5 -0.44 26564568 16719 12.41 1610 1610 1582 2070 1116 1594 1588.88 1.55 0 -2209 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1162 12.50 0.57 12 0.02 127.00 2799.00 2445 20240521 -35.09 1466 20240805 8.25 2445 -35.09 20240521 1466 8.25 20240805 2445 -35.09 20240521 1466 8.25 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
9 20241128 090321 57 100.00 KOSDAQ 운송장비부품 N N N N N 1609 15 2 0.94 61168 38 0.03 1610 1610 1600 2070 1116 1594 1609.68 1.55 0 -5 1688 1640 1617 1569 1546 1629 1558 366 476 500 1170 1 1 73233457 1178 12.67 0.57 12 0.00 127.00 2799.00 2445 20240521 -34.19 1466 20240805 9.75 2445 -34.19 20240521 1466 9.75 20240805 2445 -34.19 20240521 1466 9.75 20240805 1.28 N 012860 500 366 억 1137927 N N 0 N 00 N
10 20241127 160314 57 100.00 KOSDAQ 운송장비부품 N N N N N 1594 -18 5 -1.12 215595270 134550 299.40 1624 1665 1594 2095 1129 1612 1602.35 1.65 0 -72021 1659 1635 1617 1593 1575 1647 1605 366 483 500 1190 1 1 73233457 1167 12.55 0.57 12 0.18 127.00 2799.00 2445 20240521 -34.81 1466 20240805 8.73 2445 -34.81 20240521 1466 8.73 20240805 2445 -34.81 20240521 1466 8.73 20240805 1.30 N 012860 500 366 억 1209948 N N 0 N 00 N
11 20241127 150319 57 100.00 KOSDAQ 운송장비부품 N N N N N 1597 -15 5 -0.93 191015241 119142 265.11 1624 1665 1596 2095 1129 1612 1603.26 1.65 0 -68461 1659 1635 1617 1593 1575 1647 1605 366 483 500 1190 1 1 73233457 1170 12.57 0.57 12 0.16 127.00 2799.00 2445 20240521 -34.68 1466 20240805 8.94 2445 -34.68 20240521 1466 8.94 20240805 2445 -34.68 20240521 1466 8.94 20240805 1.30 N 012860 500 366 억 1209948 N N 0 N 00 N
12 20241127 140319 57 100.00 KOSDAQ 운송장비부품 N N N N N 1598 -14 5 -0.87 178164619 111098 247.21 1624 1665 1596 2095 1129 1612 1603.67 1.65 0 -63762 1659 1635 1617 1593 1575 1647 1605 366 483 500 1190 1 1 73233457 1170 12.58 0.57 12 0.15 127.00 2799.00 2445 20240521 -34.64 1466 20240805 9.00 2445 -34.64 20240521 1466 9.00 20240805 2445 -34.64 20240521 1466 9.00 20240805 1.30 N 012860 500 366 억 1209948 N N 0 N 00 N