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
013720/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
20241128,160320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,858,-57,5,-6.23,541216339,622584,489.98,915,915,855,1189,641,915,870.29,0.41,0,8807,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,383,-2.17,0.78,12,1.40,-396.00,1094.00,2360,20240104,-63.64,855,20241128,0.35,2360,-63.64,20240104,855,0.35,20241128,2360,-63.64,20240104,855,0.35,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,150327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,871,-44,5,-4.81,480278835,551587,434.11,915,915,855,1189,641,915,870.72,0.41,0,9530,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,389,-2.20,0.80,12,1.24,-396.00,1094.00,2360,20240104,-63.09,855,20241128,1.87,2360,-63.09,20240104,855,1.87,20241128,2360,-63.09,20240104,855,1.87,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,140328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,869,-46,5,-5.03,399563134,457696,360.21,915,915,855,1189,641,915,872.99,0.41,0,-2914,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,388,-2.19,0.79,12,1.03,-396.00,1094.00,2360,20240104,-63.18,855,20241128,1.64,2360,-63.18,20240104,855,1.64,20241128,2360,-63.18,20240104,855,1.64,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,130324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,870,-45,5,-4.92,340326206,388990,306.14,915,915,855,1189,641,915,874.90,0.41,0,-575,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,388,-2.20,0.80,12,0.87,-396.00,1094.00,2360,20240104,-63.14,855,20241128,1.75,2360,-63.14,20240104,855,1.75,20241128,2360,-63.14,20240104,855,1.75,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,120325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,871,-44,5,-4.81,313432605,357985,281.74,915,915,855,1189,641,915,875.55,0.41,0,2684,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,389,-2.20,0.80,12,0.80,-396.00,1094.00,2360,20240104,-63.09,855,20241128,1.87,2360,-63.09,20240104,855,1.87,20241128,2360,-63.09,20240104,855,1.87,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,110330,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,870,-45,5,-4.92,276293309,314995,247.90,915,915,855,1189,641,915,877.14,0.41,0,-1286,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,388,-2.20,0.80,12,0.71,-396.00,1094.00,2360,20240104,-63.14,855,20241128,1.75,2360,-63.14,20240104,855,1.75,20241128,2360,-63.14,20240104,855,1.75,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,100326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,877,-38,5,-4.15,236585454,269344,211.98,915,915,855,1189,641,915,878.38,0.41,0,2588,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,391,-2.21,0.80,12,0.60,-396.00,1094.00,2360,20240104,-62.84,855,20241128,2.57,2360,-62.84,20240104,855,2.57,20241128,2360,-62.84,20240104,855,2.57,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241128,090324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,909,-6,5,-0.66,14971369,16632,13.09,915,915,897,1189,641,915,900.15,0.41,0,1548,937,925,914,902,891,920,897,446,274,1000,640,1,1,44628136,406,-2.30,0.83,12,0.04,-396.00,1094.00,2360,20240104,-61.48,897,20241128,1.34,2360,-61.48,20240104,897,1.34,20241128,2360,-61.48,20240104,897,1.34,20241128,1.13,N,013720,1000,446 억,,180993,N,N,0,N,00,N
20241127,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,915,-10,5,-1.08,116518449,127063,113.68,925,926,903,1202,648,925,917.01,0.41,0,-3797,947,936,917,906,887,940,910,446,277,1000,640,1,1,44628136,408,-2.31,0.84,12,0.28,-396.00,1094.00,2360,20240104,-61.23,898,20241126,1.89,2360,-61.23,20240104,898,1.89,20241126,2360,-61.23,20240104,898,1.89,20241126,1.12,N,013720,1000,446 억,,184758,N,N,0,N,00,N
20241127,150322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,918,-7,5,-0.76,112257182,122405,109.51,925,926,903,1202,648,925,917.10,0.41,0,-4134,947,936,917,906,887,940,910,446,277,1000,640,1,1,44628136,410,-2.32,0.84,12,0.27,-396.00,1094.00,2360,20240104,-61.10,898,20241126,2.23,2360,-61.10,20240104,898,2.23,20241126,2360,-61.10,20240104,898,2.23,20241126,1.12,N,013720,1000,446 억,,184758,N,N,0,N,00,N
20241127,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,913,-12,5,-1.30,99339895,108266,96.86,925,926,903,1202,648,925,917.55,0.41,0,-9370,947,936,917,906,887,940,910,446,277,1000,640,1,1,44628136,407,-2.31,0.83,12,0.24,-396.00,1094.00,2360,20240104,-61.31,898,20241126,1.67,2360,-61.31,20240104,898,1.67,20241126,2360,-61.31,20240104,898,1.67,20241126,1.12,N,013720,1000,446 억,,184758,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 160320 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 858 -57 5 -6.23 541216339 622584 489.98 915 915 855 1189 641 915 870.29 0.41 0 8807 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 383 -2.17 0.78 12 1.40 -396.00 1094.00 2360 20240104 -63.64 855 20241128 0.35 2360 -63.64 20240104 855 0.35 20241128 2360 -63.64 20240104 855 0.35 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
3 20241128 150327 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 871 -44 5 -4.81 480278835 551587 434.11 915 915 855 1189 641 915 870.72 0.41 0 9530 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 389 -2.20 0.80 12 1.24 -396.00 1094.00 2360 20240104 -63.09 855 20241128 1.87 2360 -63.09 20240104 855 1.87 20241128 2360 -63.09 20240104 855 1.87 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
4 20241128 140328 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 869 -46 5 -5.03 399563134 457696 360.21 915 915 855 1189 641 915 872.99 0.41 0 -2914 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 388 -2.19 0.79 12 1.03 -396.00 1094.00 2360 20240104 -63.18 855 20241128 1.64 2360 -63.18 20240104 855 1.64 20241128 2360 -63.18 20240104 855 1.64 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
5 20241128 130324 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 870 -45 5 -4.92 340326206 388990 306.14 915 915 855 1189 641 915 874.90 0.41 0 -575 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 388 -2.20 0.80 12 0.87 -396.00 1094.00 2360 20240104 -63.14 855 20241128 1.75 2360 -63.14 20240104 855 1.75 20241128 2360 -63.14 20240104 855 1.75 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
6 20241128 120325 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 871 -44 5 -4.81 313432605 357985 281.74 915 915 855 1189 641 915 875.55 0.41 0 2684 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 389 -2.20 0.80 12 0.80 -396.00 1094.00 2360 20240104 -63.09 855 20241128 1.87 2360 -63.09 20240104 855 1.87 20241128 2360 -63.09 20240104 855 1.87 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
7 20241128 110330 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 870 -45 5 -4.92 276293309 314995 247.90 915 915 855 1189 641 915 877.14 0.41 0 -1286 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 388 -2.20 0.80 12 0.71 -396.00 1094.00 2360 20240104 -63.14 855 20241128 1.75 2360 -63.14 20240104 855 1.75 20241128 2360 -63.14 20240104 855 1.75 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
8 20241128 100326 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 877 -38 5 -4.15 236585454 269344 211.98 915 915 855 1189 641 915 878.38 0.41 0 2588 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 391 -2.21 0.80 12 0.60 -396.00 1094.00 2360 20240104 -62.84 855 20241128 2.57 2360 -62.84 20240104 855 2.57 20241128 2360 -62.84 20240104 855 2.57 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
9 20241128 090324 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 909 -6 5 -0.66 14971369 16632 13.09 915 915 897 1189 641 915 900.15 0.41 0 1548 937 925 914 902 891 920 897 446 274 1000 640 1 1 44628136 406 -2.30 0.83 12 0.04 -396.00 1094.00 2360 20240104 -61.48 897 20241128 1.34 2360 -61.48 20240104 897 1.34 20241128 2360 -61.48 20240104 897 1.34 20241128 1.13 N 013720 1000 446 억 180993 N N 0 N 00 N
10 20241127 160317 57 100.00 KOSDAQ 운송장비부품 N N N N N 915 -10 5 -1.08 116518449 127063 113.68 925 926 903 1202 648 925 917.01 0.41 0 -3797 947 936 917 906 887 940 910 446 277 1000 640 1 1 44628136 408 -2.31 0.84 12 0.28 -396.00 1094.00 2360 20240104 -61.23 898 20241126 1.89 2360 -61.23 20240104 898 1.89 20241126 2360 -61.23 20240104 898 1.89 20241126 1.12 N 013720 1000 446 억 184758 N N 0 N 00 N
11 20241127 150322 57 100.00 KOSDAQ 운송장비부품 N N N N N 918 -7 5 -0.76 112257182 122405 109.51 925 926 903 1202 648 925 917.10 0.41 0 -4134 947 936 917 906 887 940 910 446 277 1000 640 1 1 44628136 410 -2.32 0.84 12 0.27 -396.00 1094.00 2360 20240104 -61.10 898 20241126 2.23 2360 -61.10 20240104 898 2.23 20241126 2360 -61.10 20240104 898 2.23 20241126 1.12 N 013720 1000 446 억 184758 N N 0 N 00 N
12 20241127 140322 57 100.00 KOSDAQ 운송장비부품 N N N N N 913 -12 5 -1.30 99339895 108266 96.86 925 926 903 1202 648 925 917.55 0.41 0 -9370 947 936 917 906 887 940 910 446 277 1000 640 1 1 44628136 407 -2.31 0.83 12 0.24 -396.00 1094.00 2360 20240104 -61.31 898 20241126 1.67 2360 -61.31 20240104 898 1.67 20241126 2360 -61.31 20240104 898 1.67 20241126 1.12 N 013720 1000 446 억 184758 N N 0 N 00 N