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
019540/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
20241128,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3880,5,2,0.13,112317425,28916,212.06,3890,3980,3850,5030,2715,3875,3884.27,2.16,0,-1043,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,524,1.62,0.42,12,0.21,2390.00,9263.00,6110,20240308,-36.50,3525,20231227,10.07,6110,-36.50,20240308,3580,8.38,20240119,6110,-36.50,20240308,3525,10.07,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3865,-10,5,-0.26,103974430,26765,196.28,3890,3980,3850,5030,2715,3875,3884.72,2.16,0,-943,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,522,1.62,0.42,12,0.20,2390.00,9263.00,6110,20240308,-36.74,3525,20231227,9.65,6110,-36.74,20240308,3580,7.96,20240119,6110,-36.74,20240308,3525,9.65,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,15,2,0.39,101892680,26228,192.34,3890,3980,3850,5030,2715,3875,3884.88,2.16,0,-1043,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,526,1.63,0.42,12,0.19,2390.00,9263.00,6110,20240308,-36.33,3525,20231227,10.35,6110,-36.33,20240308,3580,8.66,20240119,6110,-36.33,20240308,3525,10.35,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3880,5,2,0.13,99541345,25624,187.91,3890,3980,3850,5030,2715,3875,3884.69,2.16,0,-1117,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,524,1.62,0.42,12,0.19,2390.00,9263.00,6110,20240308,-36.50,3525,20231227,10.07,6110,-36.50,20240308,3580,8.38,20240119,6110,-36.50,20240308,3525,10.07,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,60,2,1.55,84970340,21887,160.51,3890,3980,3850,5030,2715,3875,3882.23,2.16,0,-992,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,532,1.65,0.42,12,0.16,2390.00,9263.00,6110,20240308,-35.60,3525,20231227,11.63,6110,-35.60,20240308,3580,9.92,20240119,6110,-35.60,20240308,3525,11.63,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,110359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,15,2,0.39,50833595,13154,96.47,3890,3905,3850,5030,2715,3875,3864.50,2.16,0,-526,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,526,1.63,0.42,12,0.10,2390.00,9263.00,6110,20240308,-36.33,3525,20231227,10.35,6110,-36.33,20240308,3580,8.66,20240119,6110,-36.33,20240308,3525,10.35,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3865,-10,5,-0.26,7865545,2035,14.92,3890,3905,3850,5030,2715,3875,3865.13,2.16,0,-62,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,522,1.62,0.42,12,0.02,2390.00,9263.00,6110,20240308,-36.74,3525,20231227,9.65,6110,-36.74,20240308,3580,7.96,20240119,6110,-36.74,20240308,3525,9.65,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241128,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,25,2,0.65,1420925,366,2.68,3890,3905,3875,5030,2715,3875,3882.31,2.16,0,-355,3971,3922,3881,3832,3791,3902,3812,68,1155,500,2790,5,1,13513500,527,1.63,0.42,12,0.00,2390.00,9263.00,6110,20240308,-36.17,3525,20231227,10.64,6110,-36.17,20240308,3580,8.94,20240119,6110,-36.17,20240308,3525,10.64,20231227,0.36,N,019540,500,67 억,,291401,N,N,0,N,00,N
20241127,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,-30,5,-0.77,52796880,13634,117.55,3930,3930,3840,5070,2735,3905,3872.43,2.16,0,179,3995,3950,3925,3880,3855,3937,3867,68,1165,500,2810,5,1,13513500,524,1.62,0.42,12,0.10,2390.00,9263.00,6110,20240308,-36.58,3525,20231227,9.93,6110,-36.58,20240308,3580,8.24,20240119,6110,-36.58,20240308,3525,9.93,20231227,0.35,N,019540,500,67 억,,291222,N,N,0,N,00,N
20241127,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3870,-35,5,-0.90,48779510,12597,108.61,3930,3930,3840,5070,2735,3905,3872.31,2.16,0,312,3995,3950,3925,3880,3855,3937,3867,68,1165,500,2810,5,1,13513500,523,1.62,0.42,12,0.09,2390.00,9263.00,6110,20240308,-36.66,3525,20231227,9.79,6110,-36.66,20240308,3580,8.10,20240119,6110,-36.66,20240308,3525,9.79,20231227,0.35,N,019540,500,67 억,,291222,N,N,0,N,00,N
20241127,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,-15,5,-0.38,43824880,11319,97.59,3930,3930,3840,5070,2735,3905,3871.80,2.16,0,513,3995,3950,3925,3880,3855,3937,3867,68,1165,500,2810,5,1,13513500,526,1.63,0.42,12,0.08,2390.00,9263.00,6110,20240308,-36.33,3525,20231227,10.35,6110,-36.33,20240308,3580,8.66,20240119,6110,-36.33,20240308,3525,10.35,20231227,0.35,N,019540,500,67 억,,291222,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 160348 57 100.00 KOSDAQ 운송장비부품 N N N N N 3880 5 2 0.13 112317425 28916 212.06 3890 3980 3850 5030 2715 3875 3884.27 2.16 0 -1043 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 524 1.62 0.42 12 0.21 2390.00 9263.00 6110 20240308 -36.50 3525 20231227 10.07 6110 -36.50 20240308 3580 8.38 20240119 6110 -36.50 20240308 3525 10.07 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
3 20241128 150356 57 100.00 KOSDAQ 운송장비부품 N N N N N 3865 -10 5 -0.26 103974430 26765 196.28 3890 3980 3850 5030 2715 3875 3884.72 2.16 0 -943 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 522 1.62 0.42 12 0.20 2390.00 9263.00 6110 20240308 -36.74 3525 20231227 9.65 6110 -36.74 20240308 3580 7.96 20240119 6110 -36.74 20240308 3525 9.65 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
4 20241128 140356 57 100.00 KOSDAQ 운송장비부품 N N N N N 3890 15 2 0.39 101892680 26228 192.34 3890 3980 3850 5030 2715 3875 3884.88 2.16 0 -1043 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 526 1.63 0.42 12 0.19 2390.00 9263.00 6110 20240308 -36.33 3525 20231227 10.35 6110 -36.33 20240308 3580 8.66 20240119 6110 -36.33 20240308 3525 10.35 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
5 20241128 130353 57 100.00 KOSDAQ 운송장비부품 N N N N N 3880 5 2 0.13 99541345 25624 187.91 3890 3980 3850 5030 2715 3875 3884.69 2.16 0 -1117 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 524 1.62 0.42 12 0.19 2390.00 9263.00 6110 20240308 -36.50 3525 20231227 10.07 6110 -36.50 20240308 3580 8.38 20240119 6110 -36.50 20240308 3525 10.07 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
6 20241128 120355 57 100.00 KOSDAQ 운송장비부품 N N N N N 3935 60 2 1.55 84970340 21887 160.51 3890 3980 3850 5030 2715 3875 3882.23 2.16 0 -992 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 532 1.65 0.42 12 0.16 2390.00 9263.00 6110 20240308 -35.60 3525 20231227 11.63 6110 -35.60 20240308 3580 9.92 20240119 6110 -35.60 20240308 3525 11.63 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
7 20241128 110359 57 100.00 KOSDAQ 운송장비부품 N N N N N 3890 15 2 0.39 50833595 13154 96.47 3890 3905 3850 5030 2715 3875 3864.50 2.16 0 -526 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 526 1.63 0.42 12 0.10 2390.00 9263.00 6110 20240308 -36.33 3525 20231227 10.35 6110 -36.33 20240308 3580 8.66 20240119 6110 -36.33 20240308 3525 10.35 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
8 20241128 100355 57 100.00 KOSDAQ 운송장비부품 N N N N N 3865 -10 5 -0.26 7865545 2035 14.92 3890 3905 3850 5030 2715 3875 3865.13 2.16 0 -62 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 522 1.62 0.42 12 0.02 2390.00 9263.00 6110 20240308 -36.74 3525 20231227 9.65 6110 -36.74 20240308 3580 7.96 20240119 6110 -36.74 20240308 3525 9.65 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
9 20241128 090353 57 100.00 KOSDAQ 운송장비부품 N N N N N 3900 25 2 0.65 1420925 366 2.68 3890 3905 3875 5030 2715 3875 3882.31 2.16 0 -355 3971 3922 3881 3832 3791 3902 3812 68 1155 500 2790 5 1 13513500 527 1.63 0.42 12 0.00 2390.00 9263.00 6110 20240308 -36.17 3525 20231227 10.64 6110 -36.17 20240308 3580 8.94 20240119 6110 -36.17 20240308 3525 10.64 20231227 0.36 N 019540 500 67 억 291401 N N 0 N 00 N
10 20241127 160345 57 100.00 KOSDAQ 운송장비부품 N N N N N 3875 -30 5 -0.77 52796880 13634 117.55 3930 3930 3840 5070 2735 3905 3872.43 2.16 0 179 3995 3950 3925 3880 3855 3937 3867 68 1165 500 2810 5 1 13513500 524 1.62 0.42 12 0.10 2390.00 9263.00 6110 20240308 -36.58 3525 20231227 9.93 6110 -36.58 20240308 3580 8.24 20240119 6110 -36.58 20240308 3525 9.93 20231227 0.35 N 019540 500 67 억 291222 N N 0 N 00 N
11 20241127 150351 57 100.00 KOSDAQ 운송장비부품 N N N N N 3870 -35 5 -0.90 48779510 12597 108.61 3930 3930 3840 5070 2735 3905 3872.31 2.16 0 312 3995 3950 3925 3880 3855 3937 3867 68 1165 500 2810 5 1 13513500 523 1.62 0.42 12 0.09 2390.00 9263.00 6110 20240308 -36.66 3525 20231227 9.79 6110 -36.66 20240308 3580 8.10 20240119 6110 -36.66 20240308 3525 9.79 20231227 0.35 N 019540 500 67 억 291222 N N 0 N 00 N
12 20241127 140351 57 100.00 KOSDAQ 운송장비부품 N N N N N 3890 -15 5 -0.38 43824880 11319 97.59 3930 3930 3840 5070 2735 3905 3871.80 2.16 0 513 3995 3950 3925 3880 3855 3937 3867 68 1165 500 2810 5 1 13513500 526 1.63 0.42 12 0.08 2390.00 9263.00 6110 20240308 -36.33 3525 20231227 10.35 6110 -36.33 20240308 3580 8.66 20240119 6110 -36.33 20240308 3525 10.35 20231227 0.35 N 019540 500 67 억 291222 N N 0 N 00 N