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
072470/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
20241128,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-20,5,-0.76,22244160,8593,94.76,2620,2620,2560,3405,1835,2620,2588.64,0.31,0,-913,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,491,6.34,0.38,12,0.05,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-35,5,-1.34,16973845,6562,72.36,2620,2620,2560,3405,1835,2620,2586.69,0.31,0,-913,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,488,6.30,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.84,2475,20241118,4.44,5990,-56.84,20240220,2475,4.44,20241118,5990,-56.84,20240220,2475,4.44,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,13406710,5187,57.20,2620,2620,2560,3405,1835,2620,2584.68,0.31,0,-548,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,489,6.32,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,130714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,12644235,4893,53.96,2620,2620,2560,3405,1835,2620,2584.15,0.31,0,-536,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,489,6.32,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,12504355,4839,53.36,2620,2620,2560,3405,1835,2620,2584.08,0.31,0,-536,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,489,6.32,0.37,12,0.03,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-40,5,-1.53,12149890,4702,51.85,2620,2620,2560,3405,1835,2620,2583.98,0.31,0,-507,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,487,6.29,0.37,12,0.02,410.00,6930.00,5990,20240220,-56.93,2475,20241118,4.24,5990,-56.93,20240220,2475,4.24,20241118,5990,-56.93,20240220,2475,4.24,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,100718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,2247475,865,9.54,2620,2620,2560,3405,1835,2620,2598.24,0.31,0,-51,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,489,6.32,0.37,12,0.00,410.00,6930.00,5990,20240220,-56.76,2475,20241118,4.65,5990,-56.76,20240220,2475,4.65,20241118,5990,-56.76,20240220,2475,4.65,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241128,090715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,-60,5,-2.29,763635,293,3.23,2620,2620,2560,3405,1835,2620,2606.26,0.31,0,-39,2686,2652,2621,2587,2556,2652,2587,94,785,500,1620,5,1,18887341,484,6.24,0.37,12,0.00,410.00,6930.00,5990,20240220,-57.26,2475,20241118,3.43,5990,-57.26,20240220,2475,3.43,20241118,5990,-57.26,20240220,2475,3.43,20241118,0.69,N,072470,500,94 억,,57650,N,N,0,N,00,N
20241127,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-20,5,-0.76,23668145,9068,95.23,2620,2655,2590,3430,1850,2640,2610.07,0.31,0,-221,2726,2682,2631,2587,2536,2705,2610,94,790,500,1630,5,1,18887341,495,6.39,0.38,12,0.05,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.70,N,072470,500,94 억,,57871,N,N,0,N,00,N
20241127,150712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-20,5,-0.76,20559995,7877,82.72,2620,2655,2590,3430,1850,2640,2610.13,0.31,0,-60,2726,2682,2631,2587,2536,2705,2610,94,790,500,1630,5,1,18887341,495,6.39,0.38,12,0.04,410.00,6930.00,5990,20240220,-56.26,2475,20241118,5.86,5990,-56.26,20240220,2475,5.86,20241118,5990,-56.26,20240220,2475,5.86,20241118,0.70,N,072470,500,94 억,,57871,N,N,0,N,00,N
20241127,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,-45,5,-1.70,20458295,7838,82.31,2620,2655,2590,3430,1850,2640,2610.14,0.31,0,-58,2726,2682,2631,2587,2536,2705,2610,94,790,500,1630,5,1,18887341,490,6.33,0.37,12,0.04,410.00,6930.00,5990,20240220,-56.68,2475,20241118,4.85,5990,-56.68,20240220,2475,4.85,20241118,5990,-56.68,20240220,2475,4.85,20241118,0.70,N,072470,500,94 억,,57871,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 160706 57 100.00 KOSDAQ 운송장비부품 N N N N N 2600 -20 5 -0.76 22244160 8593 94.76 2620 2620 2560 3405 1835 2620 2588.64 0.31 0 -913 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 491 6.34 0.38 12 0.05 410.00 6930.00 5990 20240220 -56.59 2475 20241118 5.05 5990 -56.59 20240220 2475 5.05 20241118 5990 -56.59 20240220 2475 5.05 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
3 20241128 150718 57 100.00 KOSDAQ 운송장비부품 N N N N N 2585 -35 5 -1.34 16973845 6562 72.36 2620 2620 2560 3405 1835 2620 2586.69 0.31 0 -913 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 488 6.30 0.37 12 0.03 410.00 6930.00 5990 20240220 -56.84 2475 20241118 4.44 5990 -56.84 20240220 2475 4.44 20241118 5990 -56.84 20240220 2475 4.44 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
4 20241128 140716 57 100.00 KOSDAQ 운송장비부품 N N N N N 2590 -30 5 -1.15 13406710 5187 57.20 2620 2620 2560 3405 1835 2620 2584.68 0.31 0 -548 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 489 6.32 0.37 12 0.03 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
5 20241128 130714 57 100.00 KOSDAQ 운송장비부품 N N N N N 2590 -30 5 -1.15 12644235 4893 53.96 2620 2620 2560 3405 1835 2620 2584.15 0.31 0 -536 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 489 6.32 0.37 12 0.03 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
6 20241128 120717 57 100.00 KOSDAQ 운송장비부품 N N N N N 2590 -30 5 -1.15 12504355 4839 53.36 2620 2620 2560 3405 1835 2620 2584.08 0.31 0 -536 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 489 6.32 0.37 12 0.03 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
7 20241128 110719 57 100.00 KOSDAQ 운송장비부품 N N N N N 2580 -40 5 -1.53 12149890 4702 51.85 2620 2620 2560 3405 1835 2620 2583.98 0.31 0 -507 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 487 6.29 0.37 12 0.02 410.00 6930.00 5990 20240220 -56.93 2475 20241118 4.24 5990 -56.93 20240220 2475 4.24 20241118 5990 -56.93 20240220 2475 4.24 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
8 20241128 100718 57 100.00 KOSDAQ 운송장비부품 N N N N N 2590 -30 5 -1.15 2247475 865 9.54 2620 2620 2560 3405 1835 2620 2598.24 0.31 0 -51 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 489 6.32 0.37 12 0.00 410.00 6930.00 5990 20240220 -56.76 2475 20241118 4.65 5990 -56.76 20240220 2475 4.65 20241118 5990 -56.76 20240220 2475 4.65 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
9 20241128 090715 57 100.00 KOSDAQ 운송장비부품 N N N N N 2560 -60 5 -2.29 763635 293 3.23 2620 2620 2560 3405 1835 2620 2606.26 0.31 0 -39 2686 2652 2621 2587 2556 2652 2587 94 785 500 1620 5 1 18887341 484 6.24 0.37 12 0.00 410.00 6930.00 5990 20240220 -57.26 2475 20241118 3.43 5990 -57.26 20240220 2475 3.43 20241118 5990 -57.26 20240220 2475 3.43 20241118 0.69 N 072470 500 94 억 57650 N N 0 N 00 N
10 20241127 160659 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -20 5 -0.76 23668145 9068 95.23 2620 2655 2590 3430 1850 2640 2610.07 0.31 0 -221 2726 2682 2631 2587 2536 2705 2610 94 790 500 1630 5 1 18887341 495 6.39 0.38 12 0.05 410.00 6930.00 5990 20240220 -56.26 2475 20241118 5.86 5990 -56.26 20240220 2475 5.86 20241118 5990 -56.26 20240220 2475 5.86 20241118 0.70 N 072470 500 94 억 57871 N N 0 N 00 N
11 20241127 150712 57 100.00 KOSDAQ 운송장비부품 N N N N N 2620 -20 5 -0.76 20559995 7877 82.72 2620 2655 2590 3430 1850 2640 2610.13 0.31 0 -60 2726 2682 2631 2587 2536 2705 2610 94 790 500 1630 5 1 18887341 495 6.39 0.38 12 0.04 410.00 6930.00 5990 20240220 -56.26 2475 20241118 5.86 5990 -56.26 20240220 2475 5.86 20241118 5990 -56.26 20240220 2475 5.86 20241118 0.70 N 072470 500 94 억 57871 N N 0 N 00 N
12 20241127 140712 57 100.00 KOSDAQ 운송장비부품 N N N N N 2595 -45 5 -1.70 20458295 7838 82.31 2620 2655 2590 3430 1850 2640 2610.14 0.31 0 -58 2726 2682 2631 2587 2536 2705 2610 94 790 500 1630 5 1 18887341 490 6.33 0.37 12 0.04 410.00 6930.00 5990 20240220 -56.68 2475 20241118 4.85 5990 -56.68 20240220 2475 4.85 20241118 5990 -56.68 20240220 2475 4.85 20241118 0.70 N 072470 500 94 억 57871 N N 0 N 00 N