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
024910/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
20241128,160406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,10,2,0.49,123664670,60831,5.21,2030,2060,2020,2650,1430,2040,2032.92,0.39,0,13006,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,734,8.04,0.54,12,0.17,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,150414,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,10,2,0.49,117667385,57903,4.96,2030,2060,2020,2650,1430,2040,2032.15,0.39,0,13688,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,734,8.04,0.54,12,0.16,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,140416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,0,3,0.00,80814960,39742,3.40,2030,2060,2020,2650,1430,2040,2033.49,0.39,0,10066,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,731,8.00,0.54,12,0.11,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,130411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,10,2,0.49,77624680,38174,3.27,2030,2060,2020,2650,1430,2040,2033.44,0.39,0,9909,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,734,8.04,0.54,12,0.11,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,120415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,20,2,0.98,69093620,33985,2.91,2030,2060,2020,2650,1430,2040,2033.06,0.39,0,7727,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,738,8.08,0.54,12,0.09,255.00,3796.00,3310,20240709,-37.76,1915,20241115,7.57,3310,-37.76,20240709,1915,7.57,20241115,3310,-37.76,20240709,1915,7.57,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,110418,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,0,3,0.00,40227340,19792,1.70,2030,2055,2020,2650,1430,2040,2032.51,0.39,0,3752,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,731,8.00,0.54,12,0.06,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,100415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,5,2,0.25,34953090,17204,1.47,2030,2055,2020,2650,1430,2040,2031.68,0.39,0,3421,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,732,8.02,0.54,12,0.05,255.00,3796.00,3310,20240709,-38.22,1915,20241115,6.79,3310,-38.22,20240709,1915,6.79,20241115,3310,-38.22,20240709,1915,6.79,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241128,090412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,0,3,0.00,7671050,3781,0.32,2030,2040,2025,2650,1430,2040,2028.84,0.39,0,-85,2336,2187,2111,1962,1886,2150,1925,179,610,500,1260,5,1,35819005,731,8.00,0.54,12,0.01,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.01,N,024910,500,179 억,,139454,N,N,0,N,00,N
20241127,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,-35,5,-1.69,2484779890,1162466,5331.68,2055,2260,2035,2695,1455,2075,2137.51,0.56,0,-60319,2105,2090,2070,2055,2035,2097,2062,179,620,500,1280,5,1,35819005,731,8.00,0.54,12,3.25,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.02,N,024910,500,179 억,,199576,N,N,0,N,00,N
20241127,150410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,-35,5,-1.69,2436379100,1138826,5223.25,2055,2260,2035,2695,1455,2075,2139.38,0.56,0,-58628,2105,2090,2070,2055,2035,2097,2062,179,620,500,1280,5,1,35819005,731,8.00,0.54,12,3.18,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.02,N,024910,500,179 억,,199576,N,N,0,N,00,N
20241127,140411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,-30,5,-1.45,2385215620,1113776,5108.36,2055,2260,2035,2695,1455,2075,2141.56,0.56,0,-55492,2105,2090,2070,2055,2035,2097,2062,179,620,500,1280,5,1,35819005,732,8.02,0.54,12,3.11,255.00,3796.00,3310,20240709,-38.22,1915,20241115,6.79,3310,-38.22,20240709,1915,6.79,20241115,3310,-38.22,20240709,1915,6.79,20241115,2.02,N,024910,500,179 억,,199576,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 160406 57 100.00 KOSDAQ 운송장비부품 N N N N N 2050 10 2 0.49 123664670 60831 5.21 2030 2060 2020 2650 1430 2040 2032.92 0.39 0 13006 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 734 8.04 0.54 12 0.17 255.00 3796.00 3310 20240709 -38.07 1915 20241115 7.05 3310 -38.07 20240709 1915 7.05 20241115 3310 -38.07 20240709 1915 7.05 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
3 20241128 150414 57 100.00 KOSDAQ 운송장비부품 N N N N N 2050 10 2 0.49 117667385 57903 4.96 2030 2060 2020 2650 1430 2040 2032.15 0.39 0 13688 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 734 8.04 0.54 12 0.16 255.00 3796.00 3310 20240709 -38.07 1915 20241115 7.05 3310 -38.07 20240709 1915 7.05 20241115 3310 -38.07 20240709 1915 7.05 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
4 20241128 140416 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 0 3 0.00 80814960 39742 3.40 2030 2060 2020 2650 1430 2040 2033.49 0.39 0 10066 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 731 8.00 0.54 12 0.11 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
5 20241128 130411 57 100.00 KOSDAQ 운송장비부품 N N N N N 2050 10 2 0.49 77624680 38174 3.27 2030 2060 2020 2650 1430 2040 2033.44 0.39 0 9909 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 734 8.04 0.54 12 0.11 255.00 3796.00 3310 20240709 -38.07 1915 20241115 7.05 3310 -38.07 20240709 1915 7.05 20241115 3310 -38.07 20240709 1915 7.05 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
6 20241128 120415 57 100.00 KOSDAQ 운송장비부품 N N N N N 2060 20 2 0.98 69093620 33985 2.91 2030 2060 2020 2650 1430 2040 2033.06 0.39 0 7727 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 738 8.08 0.54 12 0.09 255.00 3796.00 3310 20240709 -37.76 1915 20241115 7.57 3310 -37.76 20240709 1915 7.57 20241115 3310 -37.76 20240709 1915 7.57 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
7 20241128 110418 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 0 3 0.00 40227340 19792 1.70 2030 2055 2020 2650 1430 2040 2032.51 0.39 0 3752 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 731 8.00 0.54 12 0.06 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
8 20241128 100415 57 100.00 KOSDAQ 운송장비부품 N N N N N 2045 5 2 0.25 34953090 17204 1.47 2030 2055 2020 2650 1430 2040 2031.68 0.39 0 3421 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 732 8.02 0.54 12 0.05 255.00 3796.00 3310 20240709 -38.22 1915 20241115 6.79 3310 -38.22 20240709 1915 6.79 20241115 3310 -38.22 20240709 1915 6.79 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
9 20241128 090412 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 0 3 0.00 7671050 3781 0.32 2030 2040 2025 2650 1430 2040 2028.84 0.39 0 -85 2336 2187 2111 1962 1886 2150 1925 179 610 500 1260 5 1 35819005 731 8.00 0.54 12 0.01 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.01 N 024910 500 179 억 139454 N N 0 N 00 N
10 20241127 160404 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 -35 5 -1.69 2484779890 1162466 5331.68 2055 2260 2035 2695 1455 2075 2137.51 0.56 0 -60319 2105 2090 2070 2055 2035 2097 2062 179 620 500 1280 5 1 35819005 731 8.00 0.54 12 3.25 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.02 N 024910 500 179 억 199576 N N 0 N 00 N
11 20241127 150410 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 -35 5 -1.69 2436379100 1138826 5223.25 2055 2260 2035 2695 1455 2075 2139.38 0.56 0 -58628 2105 2090 2070 2055 2035 2097 2062 179 620 500 1280 5 1 35819005 731 8.00 0.54 12 3.18 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.02 N 024910 500 179 억 199576 N N 0 N 00 N
12 20241127 140411 57 100.00 KOSDAQ 운송장비부품 N N N N N 2045 -30 5 -1.45 2385215620 1113776 5108.36 2055 2260 2035 2695 1455 2075 2141.56 0.56 0 -55492 2105 2090 2070 2055 2035 2097 2062 179 620 500 1280 5 1 35819005 732 8.02 0.54 12 3.11 255.00 3796.00 3310 20240709 -38.22 1915 20241115 6.79 3310 -38.22 20240709 1915 6.79 20241115 3310 -38.22 20240709 1915 6.79 20241115 2.02 N 024910 500 179 억 199576 N N 0 N 00 N