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
024830/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
20241128,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,20,2,0.34,3026910,507,128.68,5980,6080,5950,7740,4180,5960,5970.24,1.84,0,-109,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,499,3.92,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,150412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5990,30,2,0.50,2757810,462,117.26,5980,6080,5950,7740,4180,5960,5969.29,1.84,0,-66,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,500,3.93,0.14,12,0.01,1525.00,42723.00,7870,20240430,-23.89,5570,20241114,7.54,7870,-23.89,20240430,5570,7.54,20241114,7870,-23.89,20240430,5570,7.54,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,140414,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,20,2,0.34,2739840,459,116.50,5980,6080,5950,7740,4180,5960,5969.15,1.84,0,-66,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,499,3.92,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,130409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,20,2,0.34,2739840,459,116.50,5980,6080,5950,7740,4180,5960,5969.15,1.84,0,-66,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,499,3.92,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.02,5570,20241114,7.36,7870,-24.02,20240430,5570,7.36,20241114,7870,-24.02,20240430,5570,7.36,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,120413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5970,10,2,0.17,2551460,428,108.63,5980,5980,5950,7740,4180,5960,5961.36,1.84,0,-65,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,498,3.91,0.14,12,0.01,1525.00,42723.00,7870,20240430,-24.14,5570,20241114,7.18,7870,-24.14,20240430,5570,7.18,20241114,7870,-24.14,20240430,5570,7.18,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,110416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,-10,5,-0.17,1013250,170,43.15,5980,5980,5950,7740,4180,5960,5960.29,1.84,0,-15,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,497,3.90,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.40,5570,20241114,6.82,7870,-24.40,20240430,5570,6.82,20241114,7870,-24.40,20240430,5570,6.82,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,100413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,0,3,0.00,0,0,0.00,0,0,0,7740,4180,5960,0.00,1.84,0,0,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241128,090410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,0,3,0.00,0,0,0.00,0,0,0,7740,4180,5960,0.00,1.84,0,0,6133,6046,6003,5916,5873,6025,5895,42,1780,500,4290,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154029,N,N,0,N,00,N
20241127,160402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,-40,5,-0.67,2361160,394,108.24,6060,6090,5960,7800,4200,6000,5992.79,1.84,0,20,6020,6010,5990,5980,5960,6015,5985,42,1800,500,4320,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154009,N,N,0,N,00,N
20241127,150408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,-40,5,-0.67,2361160,394,108.24,6060,6090,5960,7800,4200,6000,5992.79,1.84,0,20,6020,6010,5990,5980,5960,6015,5985,42,1800,500,4320,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154009,N,N,0,N,00,N
20241127,140408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,-40,5,-0.67,2301560,384,105.49,6060,6090,5960,7800,4200,6000,5993.65,1.84,0,20,6020,6010,5990,5980,5960,6015,5985,42,1800,500,4320,10,1,8350000,498,3.91,0.14,12,0.00,1525.00,42723.00,7870,20240430,-24.27,5570,20241114,7.00,7870,-24.27,20240430,5570,7.00,20241114,7870,-24.27,20240430,5570,7.00,20241114,0.00,N,024830,500,41 억,,154009,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 160404 57 100.00 KOSDAQ 운송장비부품 N N N N N 5980 20 2 0.34 3026910 507 128.68 5980 6080 5950 7740 4180 5960 5970.24 1.84 0 -109 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 499 3.92 0.14 12 0.01 1525.00 42723.00 7870 20240430 -24.02 5570 20241114 7.36 7870 -24.02 20240430 5570 7.36 20241114 7870 -24.02 20240430 5570 7.36 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
3 20241128 150412 57 100.00 KOSDAQ 운송장비부품 N N N N N 5990 30 2 0.50 2757810 462 117.26 5980 6080 5950 7740 4180 5960 5969.29 1.84 0 -66 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 500 3.93 0.14 12 0.01 1525.00 42723.00 7870 20240430 -23.89 5570 20241114 7.54 7870 -23.89 20240430 5570 7.54 20241114 7870 -23.89 20240430 5570 7.54 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
4 20241128 140414 57 100.00 KOSDAQ 운송장비부품 N N N N N 5980 20 2 0.34 2739840 459 116.50 5980 6080 5950 7740 4180 5960 5969.15 1.84 0 -66 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 499 3.92 0.14 12 0.01 1525.00 42723.00 7870 20240430 -24.02 5570 20241114 7.36 7870 -24.02 20240430 5570 7.36 20241114 7870 -24.02 20240430 5570 7.36 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
5 20241128 130409 57 100.00 KOSDAQ 운송장비부품 N N N N N 5980 20 2 0.34 2739840 459 116.50 5980 6080 5950 7740 4180 5960 5969.15 1.84 0 -66 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 499 3.92 0.14 12 0.01 1525.00 42723.00 7870 20240430 -24.02 5570 20241114 7.36 7870 -24.02 20240430 5570 7.36 20241114 7870 -24.02 20240430 5570 7.36 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
6 20241128 120413 57 100.00 KOSDAQ 운송장비부품 N N N N N 5970 10 2 0.17 2551460 428 108.63 5980 5980 5950 7740 4180 5960 5961.36 1.84 0 -65 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 498 3.91 0.14 12 0.01 1525.00 42723.00 7870 20240430 -24.14 5570 20241114 7.18 7870 -24.14 20240430 5570 7.18 20241114 7870 -24.14 20240430 5570 7.18 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
7 20241128 110416 57 100.00 KOSDAQ 운송장비부품 N N N N N 5950 -10 5 -0.17 1013250 170 43.15 5980 5980 5950 7740 4180 5960 5960.29 1.84 0 -15 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 497 3.90 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.40 5570 20241114 6.82 7870 -24.40 20240430 5570 6.82 20241114 7870 -24.40 20240430 5570 6.82 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
8 20241128 100413 57 100.00 KOSDAQ 운송장비부품 N N N N N 5960 0 3 0.00 0 0 0.00 0 0 0 7740 4180 5960 0.00 1.84 0 0 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 498 3.91 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.27 5570 20241114 7.00 7870 -24.27 20240430 5570 7.00 20241114 7870 -24.27 20240430 5570 7.00 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
9 20241128 090410 57 100.00 KOSDAQ 운송장비부품 N N N N N 5960 0 3 0.00 0 0 0.00 0 0 0 7740 4180 5960 0.00 1.84 0 0 6133 6046 6003 5916 5873 6025 5895 42 1780 500 4290 10 1 8350000 498 3.91 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.27 5570 20241114 7.00 7870 -24.27 20240430 5570 7.00 20241114 7870 -24.27 20240430 5570 7.00 20241114 0.00 N 024830 500 41 억 154029 N N 0 N 00 N
10 20241127 160402 57 100.00 KOSDAQ 운송장비부품 N N N N N 5960 -40 5 -0.67 2361160 394 108.24 6060 6090 5960 7800 4200 6000 5992.79 1.84 0 20 6020 6010 5990 5980 5960 6015 5985 42 1800 500 4320 10 1 8350000 498 3.91 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.27 5570 20241114 7.00 7870 -24.27 20240430 5570 7.00 20241114 7870 -24.27 20240430 5570 7.00 20241114 0.00 N 024830 500 41 억 154009 N N 0 N 00 N
11 20241127 150408 57 100.00 KOSDAQ 운송장비부품 N N N N N 5960 -40 5 -0.67 2361160 394 108.24 6060 6090 5960 7800 4200 6000 5992.79 1.84 0 20 6020 6010 5990 5980 5960 6015 5985 42 1800 500 4320 10 1 8350000 498 3.91 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.27 5570 20241114 7.00 7870 -24.27 20240430 5570 7.00 20241114 7870 -24.27 20240430 5570 7.00 20241114 0.00 N 024830 500 41 억 154009 N N 0 N 00 N
12 20241127 140408 57 100.00 KOSDAQ 운송장비부품 N N N N N 5960 -40 5 -0.67 2301560 384 105.49 6060 6090 5960 7800 4200 6000 5993.65 1.84 0 20 6020 6010 5990 5980 5960 6015 5985 42 1800 500 4320 10 1 8350000 498 3.91 0.14 12 0.00 1525.00 42723.00 7870 20240430 -24.27 5570 20241114 7.00 7870 -24.27 20240430 5570 7.00 20241114 7870 -24.27 20240430 5570 7.00 20241114 0.00 N 024830 500 41 억 154009 N N 0 N 00 N