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
085910/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
20241128,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,48671595,14810,106.12,3280,3310,3270,4290,2310,3300,3286.40,7.42,0,-381,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,461,-15.09,0.82,12,0.11,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,47941195,14589,104.54,3280,3310,3270,4290,2310,3300,3286.12,7.42,0,-328,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,45137285,13739,98.45,3280,3310,3270,4290,2310,3300,3285.34,7.42,0,-120,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,9133160,2773,19.87,3280,3310,3275,4290,2310,3300,3293.60,7.42,0,-344,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,461,-15.09,0.82,12,0.02,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,120753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,8743380,2655,19.02,3280,3310,3275,4290,2310,3300,3293.18,7.42,0,-309,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,460,-15.07,0.82,12,0.02,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,110755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,3770235,1144,8.20,3280,3310,3275,4290,2310,3300,3295.66,7.42,0,-282,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,461,-15.09,0.82,12,0.01,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,2508735,762,5.46,3280,3305,3275,4290,2310,3300,3292.30,7.42,0,-282,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,461,-15.09,0.82,12,0.01,-219.00,4018.00,4250,20231219,-22.24,2760,20240805,19.75,3995,-17.27,20240109,2760,19.75,20240805,4250,-22.24,20231219,2760,19.75,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241128,090750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-5,5,-0.15,292100,89,0.64,3280,3300,3280,4290,2310,3300,3282.02,7.42,0,-52,3326,3312,3296,3282,3266,3315,3285,70,990,500,2170,5,1,13934818,459,-15.05,0.82,12,0.00,-219.00,4018.00,4250,20231219,-22.47,2760,20240805,19.38,3995,-17.52,20240109,2760,19.38,20240805,4250,-22.47,20231219,2760,19.38,20240805,1.26,N,085910,500,69 억,,1033278,N,N,0,N,00,N
20241127,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-5,5,-0.15,43730320,13276,142.51,3300,3310,3280,4295,2315,3305,3293.94,7.42,0,-839,3348,3326,3303,3281,3258,3337,3292,70,990,500,2180,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.27,N,085910,500,69 억,,1034051,N,N,0,N,00,N
20241127,150746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-5,5,-0.15,41137520,12490,134.07,3300,3310,3280,4295,2315,3305,3293.64,7.42,0,-839,3348,3326,3303,3281,3258,3337,3292,70,990,500,2180,5,1,13934818,460,-15.07,0.82,12,0.09,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.27,N,085910,500,69 억,,1034051,N,N,0,N,00,N
20241127,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-5,5,-0.15,36740815,11157,119.76,3300,3310,3280,4295,2315,3305,3293.07,7.42,0,-646,3348,3326,3303,3281,3258,3337,3292,70,990,500,2180,5,1,13934818,460,-15.07,0.82,12,0.08,-219.00,4018.00,4250,20231219,-22.35,2760,20240805,19.57,3995,-17.40,20240109,2760,19.57,20240805,4250,-22.35,20231219,2760,19.57,20240805,1.27,N,085910,500,69 억,,1034051,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 160740 57 100.00 KOSDAQ 운송장비부품 N N N N N 3305 5 2 0.15 48671595 14810 106.12 3280 3310 3270 4290 2310 3300 3286.40 7.42 0 -381 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 461 -15.09 0.82 12 0.11 -219.00 4018.00 4250 20231219 -22.24 2760 20240805 19.75 3995 -17.27 20240109 2760 19.75 20240805 4250 -22.24 20231219 2760 19.75 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
3 20241128 150754 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 0 3 0.00 47941195 14589 104.54 3280 3310 3270 4290 2310 3300 3286.12 7.42 0 -328 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 460 -15.07 0.82 12 0.10 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
4 20241128 140751 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 0 3 0.00 45137285 13739 98.45 3280 3310 3270 4290 2310 3300 3285.34 7.42 0 -120 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 460 -15.07 0.82 12 0.10 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
5 20241128 130749 57 100.00 KOSDAQ 운송장비부품 N N N N N 3305 5 2 0.15 9133160 2773 19.87 3280 3310 3275 4290 2310 3300 3293.60 7.42 0 -344 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 461 -15.09 0.82 12 0.02 -219.00 4018.00 4250 20231219 -22.24 2760 20240805 19.75 3995 -17.27 20240109 2760 19.75 20240805 4250 -22.24 20231219 2760 19.75 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
6 20241128 120753 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 0 3 0.00 8743380 2655 19.02 3280 3310 3275 4290 2310 3300 3293.18 7.42 0 -309 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 460 -15.07 0.82 12 0.02 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
7 20241128 110755 57 100.00 KOSDAQ 운송장비부품 N N N N N 3305 5 2 0.15 3770235 1144 8.20 3280 3310 3275 4290 2310 3300 3295.66 7.42 0 -282 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 461 -15.09 0.82 12 0.01 -219.00 4018.00 4250 20231219 -22.24 2760 20240805 19.75 3995 -17.27 20240109 2760 19.75 20240805 4250 -22.24 20231219 2760 19.75 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
8 20241128 100753 57 100.00 KOSDAQ 운송장비부품 N N N N N 3305 5 2 0.15 2508735 762 5.46 3280 3305 3275 4290 2310 3300 3292.30 7.42 0 -282 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 461 -15.09 0.82 12 0.01 -219.00 4018.00 4250 20231219 -22.24 2760 20240805 19.75 3995 -17.27 20240109 2760 19.75 20240805 4250 -22.24 20231219 2760 19.75 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
9 20241128 090750 57 100.00 KOSDAQ 운송장비부품 N N N N N 3295 -5 5 -0.15 292100 89 0.64 3280 3300 3280 4290 2310 3300 3282.02 7.42 0 -52 3326 3312 3296 3282 3266 3315 3285 70 990 500 2170 5 1 13934818 459 -15.05 0.82 12 0.00 -219.00 4018.00 4250 20231219 -22.47 2760 20240805 19.38 3995 -17.52 20240109 2760 19.38 20240805 4250 -22.47 20231219 2760 19.38 20240805 1.26 N 085910 500 69 억 1033278 N N 0 N 00 N
10 20241127 160733 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 -5 5 -0.15 43730320 13276 142.51 3300 3310 3280 4295 2315 3305 3293.94 7.42 0 -839 3348 3326 3303 3281 3258 3337 3292 70 990 500 2180 5 1 13934818 460 -15.07 0.82 12 0.10 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.27 N 085910 500 69 억 1034051 N N 0 N 00 N
11 20241127 150746 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 -5 5 -0.15 41137520 12490 134.07 3300 3310 3280 4295 2315 3305 3293.64 7.42 0 -839 3348 3326 3303 3281 3258 3337 3292 70 990 500 2180 5 1 13934818 460 -15.07 0.82 12 0.09 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.27 N 085910 500 69 억 1034051 N N 0 N 00 N
12 20241127 140747 57 100.00 KOSDAQ 운송장비부품 N N N N N 3300 -5 5 -0.15 36740815 11157 119.76 3300 3310 3280 4295 2315 3305 3293.07 7.42 0 -646 3348 3326 3303 3281 3258 3337 3292 70 990 500 2180 5 1 13934818 460 -15.07 0.82 12 0.08 -219.00 4018.00 4250 20231219 -22.35 2760 20240805 19.57 3995 -17.40 20240109 2760 19.57 20240805 4250 -22.35 20231219 2760 19.57 20240805 1.27 N 085910 500 69 억 1034051 N N 0 N 00 N