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
038110/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
20241128,160506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,180093505,72335,57.54,2470,2515,2470,3240,1750,2495,2489.74,1.62,0,-5616,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1021,2.08,0.47,12,0.18,1193.00,5308.00,5750,20240206,-56.87,2385,20241115,3.98,5750,-56.87,20240206,2385,3.98,20241115,5750,-56.87,20240206,2385,3.98,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,150514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-5,5,-0.20,165796160,66576,52.95,2470,2515,2470,3240,1750,2495,2490.33,1.62,0,-6709,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1025,2.09,0.47,12,0.16,1193.00,5308.00,5750,20240206,-56.70,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,140514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-5,5,-0.20,142034865,57008,45.34,2470,2515,2470,3240,1750,2495,2491.49,1.62,0,-9838,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1025,2.09,0.47,12,0.14,1193.00,5308.00,5750,20240206,-56.70,2385,20241115,4.40,5750,-56.70,20240206,2385,4.40,20241115,5750,-56.70,20240206,2385,4.40,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,130511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,0,3,0.00,126721175,50840,40.44,2470,2515,2470,3240,1750,2495,2492.55,1.62,0,-11709,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1027,2.09,0.47,12,0.12,1193.00,5308.00,5750,20240206,-56.61,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,120515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,5,2,0.20,107756575,43242,34.39,2470,2515,2470,3240,1750,2495,2491.94,1.62,0,-11874,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1029,2.10,0.47,12,0.11,1193.00,5308.00,5750,20240206,-56.52,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,110516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,0,3,0.00,96501205,38732,30.81,2470,2515,2470,3240,1750,2495,2491.51,1.62,0,-12313,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1027,2.09,0.47,12,0.09,1193.00,5308.00,5750,20240206,-56.61,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,100513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,15,2,0.60,76023240,30552,24.30,2470,2510,2470,3240,1750,2495,2488.32,1.62,0,-12946,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1033,2.10,0.47,12,0.07,1193.00,5308.00,5750,20240206,-56.35,2385,20241115,5.24,5750,-56.35,20240206,2385,5.24,20241115,5750,-56.35,20240206,2385,5.24,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241128,090511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-20,5,-0.80,9265325,3748,2.98,2470,2500,2470,3240,1750,2495,2472.07,1.62,0,-711,2601,2547,2516,2462,2431,2532,2447,206,745,500,1790,5,1,41169370,1019,2.07,0.47,12,0.01,1193.00,5308.00,5750,20240206,-56.96,2385,20241115,3.77,5750,-56.96,20240206,2385,3.77,20241115,5750,-56.96,20240206,2385,3.77,20241115,1.61,N,038110,500,205 억,,665316,N,N,0,N,00,N
20241127,160500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-50,5,-1.96,315397835,125700,79.02,2560,2570,2485,3305,1785,2545,2509.16,1.79,0,-73492,2621,2582,2531,2492,2441,2602,2512,206,760,500,1830,5,1,41169370,1027,2.09,0.47,12,0.31,1193.00,5308.00,5750,20240206,-56.61,2385,20241115,4.61,5750,-56.61,20240206,2385,4.61,20241115,5750,-56.61,20240206,2385,4.61,20241115,1.62,N,038110,500,205 억,,737574,N,N,0,N,00,N
20241127,150508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-60,5,-2.36,295738420,117807,74.06,2560,2570,2485,3305,1785,2545,2510.30,1.79,0,-70380,2621,2582,2531,2492,2441,2602,2512,206,760,500,1830,5,1,41169370,1023,2.08,0.47,12,0.29,1193.00,5308.00,5750,20240206,-56.78,2385,20241115,4.19,5750,-56.78,20240206,2385,4.19,20241115,5750,-56.78,20240206,2385,4.19,20241115,1.62,N,038110,500,205 억,,737574,N,N,0,N,00,N
20241127,140509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-45,5,-1.77,251571370,100066,62.91,2560,2570,2485,3305,1785,2545,2513.99,1.79,0,-63334,2621,2582,2531,2492,2441,2602,2512,206,760,500,1830,5,1,41169370,1029,2.10,0.47,12,0.24,1193.00,5308.00,5750,20240206,-56.52,2385,20241115,4.82,5750,-56.52,20240206,2385,4.82,20241115,5750,-56.52,20240206,2385,4.82,20241115,1.62,N,038110,500,205 억,,737574,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 160506 57 100.00 KOSDAQ 운송장비부품 N N N N N 2480 -15 5 -0.60 180093505 72335 57.54 2470 2515 2470 3240 1750 2495 2489.74 1.62 0 -5616 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1021 2.08 0.47 12 0.18 1193.00 5308.00 5750 20240206 -56.87 2385 20241115 3.98 5750 -56.87 20240206 2385 3.98 20241115 5750 -56.87 20240206 2385 3.98 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
3 20241128 150514 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 -5 5 -0.20 165796160 66576 52.95 2470 2515 2470 3240 1750 2495 2490.33 1.62 0 -6709 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1025 2.09 0.47 12 0.16 1193.00 5308.00 5750 20240206 -56.70 2385 20241115 4.40 5750 -56.70 20240206 2385 4.40 20241115 5750 -56.70 20240206 2385 4.40 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
4 20241128 140514 57 100.00 KOSDAQ 운송장비부품 N N N N N 2490 -5 5 -0.20 142034865 57008 45.34 2470 2515 2470 3240 1750 2495 2491.49 1.62 0 -9838 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1025 2.09 0.47 12 0.14 1193.00 5308.00 5750 20240206 -56.70 2385 20241115 4.40 5750 -56.70 20240206 2385 4.40 20241115 5750 -56.70 20240206 2385 4.40 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
5 20241128 130511 57 100.00 KOSDAQ 운송장비부품 N N N N N 2495 0 3 0.00 126721175 50840 40.44 2470 2515 2470 3240 1750 2495 2492.55 1.62 0 -11709 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1027 2.09 0.47 12 0.12 1193.00 5308.00 5750 20240206 -56.61 2385 20241115 4.61 5750 -56.61 20240206 2385 4.61 20241115 5750 -56.61 20240206 2385 4.61 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
6 20241128 120515 57 100.00 KOSDAQ 운송장비부품 N N N N N 2500 5 2 0.20 107756575 43242 34.39 2470 2515 2470 3240 1750 2495 2491.94 1.62 0 -11874 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1029 2.10 0.47 12 0.11 1193.00 5308.00 5750 20240206 -56.52 2385 20241115 4.82 5750 -56.52 20240206 2385 4.82 20241115 5750 -56.52 20240206 2385 4.82 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
7 20241128 110516 57 100.00 KOSDAQ 운송장비부품 N N N N N 2495 0 3 0.00 96501205 38732 30.81 2470 2515 2470 3240 1750 2495 2491.51 1.62 0 -12313 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1027 2.09 0.47 12 0.09 1193.00 5308.00 5750 20240206 -56.61 2385 20241115 4.61 5750 -56.61 20240206 2385 4.61 20241115 5750 -56.61 20240206 2385 4.61 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
8 20241128 100513 57 100.00 KOSDAQ 운송장비부품 N N N N N 2510 15 2 0.60 76023240 30552 24.30 2470 2510 2470 3240 1750 2495 2488.32 1.62 0 -12946 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1033 2.10 0.47 12 0.07 1193.00 5308.00 5750 20240206 -56.35 2385 20241115 5.24 5750 -56.35 20240206 2385 5.24 20241115 5750 -56.35 20240206 2385 5.24 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
9 20241128 090511 57 100.00 KOSDAQ 운송장비부품 N N N N N 2475 -20 5 -0.80 9265325 3748 2.98 2470 2500 2470 3240 1750 2495 2472.07 1.62 0 -711 2601 2547 2516 2462 2431 2532 2447 206 745 500 1790 5 1 41169370 1019 2.07 0.47 12 0.01 1193.00 5308.00 5750 20240206 -56.96 2385 20241115 3.77 5750 -56.96 20240206 2385 3.77 20241115 5750 -56.96 20240206 2385 3.77 20241115 1.61 N 038110 500 205 억 665316 N N 0 N 00 N
10 20241127 160500 57 100.00 KOSDAQ 운송장비부품 N N N N N 2495 -50 5 -1.96 315397835 125700 79.02 2560 2570 2485 3305 1785 2545 2509.16 1.79 0 -73492 2621 2582 2531 2492 2441 2602 2512 206 760 500 1830 5 1 41169370 1027 2.09 0.47 12 0.31 1193.00 5308.00 5750 20240206 -56.61 2385 20241115 4.61 5750 -56.61 20240206 2385 4.61 20241115 5750 -56.61 20240206 2385 4.61 20241115 1.62 N 038110 500 205 억 737574 N N 0 N 00 N
11 20241127 150508 57 100.00 KOSDAQ 운송장비부품 N N N N N 2485 -60 5 -2.36 295738420 117807 74.06 2560 2570 2485 3305 1785 2545 2510.30 1.79 0 -70380 2621 2582 2531 2492 2441 2602 2512 206 760 500 1830 5 1 41169370 1023 2.08 0.47 12 0.29 1193.00 5308.00 5750 20240206 -56.78 2385 20241115 4.19 5750 -56.78 20240206 2385 4.19 20241115 5750 -56.78 20240206 2385 4.19 20241115 1.62 N 038110 500 205 억 737574 N N 0 N 00 N
12 20241127 140509 57 100.00 KOSDAQ 운송장비부품 N N N N N 2500 -45 5 -1.77 251571370 100066 62.91 2560 2570 2485 3305 1785 2545 2513.99 1.79 0 -63334 2621 2582 2531 2492 2441 2602 2512 206 760 500 1830 5 1 41169370 1029 2.10 0.47 12 0.24 1193.00 5308.00 5750 20240206 -56.52 2385 20241115 4.82 5750 -56.52 20240206 2385 4.82 20241115 5750 -56.52 20240206 2385 4.82 20241115 1.62 N 038110 500 205 억 737574 N N 0 N 00 N