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
088290/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
20241128,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-3,5,-0.30,32575554,32670,85.71,1004,1010,989,1303,703,1003,997.11,3.42,0,332,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,313,-10.75,0.62,12,0.10,-93.00,1625.00,3245,20231121,-69.18,900,20241115,11.11,2215,-54.85,20240717,900,11.11,20241115,3030,-67.00,20231128,900,11.11,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-4,5,-0.40,27552436,27644,72.52,1004,1010,989,1303,703,1003,996.69,3.42,0,528,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,313,-10.74,0.61,12,0.09,-93.00,1625.00,3245,20231121,-69.21,900,20241115,11.00,2215,-54.90,20240717,900,11.00,20241115,3030,-67.03,20231128,900,11.00,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,-6,5,-0.60,24544650,24633,64.62,1004,1010,989,1303,703,1003,996.41,3.42,0,129,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,312,-10.72,0.61,12,0.08,-93.00,1625.00,3245,20231121,-69.28,900,20241115,10.78,2215,-54.99,20240717,900,10.78,20241115,3030,-67.10,20231128,900,10.78,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,995,-8,5,-0.80,24298688,24386,63.97,1004,1010,989,1303,703,1003,996.42,3.42,0,-93,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,312,-10.70,0.61,12,0.08,-93.00,1625.00,3245,20231121,-69.34,900,20241115,10.56,2215,-55.08,20240717,900,10.56,20241115,3030,-67.16,20231128,900,10.56,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,120801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,995,-8,5,-0.80,14795625,14802,38.83,1004,1010,990,1303,703,1003,999.57,3.42,0,218,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,312,-10.70,0.61,12,0.05,-93.00,1625.00,3245,20231121,-69.34,900,20241115,10.56,2215,-55.08,20240717,900,10.56,20241115,3030,-67.16,20231128,900,10.56,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-4,5,-0.40,9505130,9475,24.86,1004,1010,999,1303,703,1003,1003.18,3.42,0,14,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,313,-10.74,0.61,12,0.03,-93.00,1625.00,3245,20231121,-69.21,900,20241115,11.00,2215,-54.90,20240717,900,11.00,20241115,3030,-67.03,20231128,900,11.00,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,100800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,6,2,0.60,7477499,7452,19.55,1004,1010,1002,1303,703,1003,1003.42,3.42,0,14,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,316,-10.85,0.62,12,0.02,-93.00,1625.00,3245,20231121,-68.91,900,20241115,12.11,2215,-54.45,20240717,900,12.11,20241115,3030,-66.70,20231128,900,12.11,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241128,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,1,2,0.10,156624,156,0.41,1004,1004,1004,1303,703,1003,1004.00,3.42,0,0,1033,1018,1007,992,981,1012,986,157,300,500,660,1,1,31331669,315,-10.80,0.62,12,0.00,-93.00,1625.00,3245,20231121,-69.06,900,20241115,11.56,2215,-54.67,20240717,900,11.56,20241115,3030,-66.86,20231128,900,11.56,20241115,1.43,N,088290,500,156 억,,1070725,N,N,0,N,00,N
20241127,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,4,2,0.40,38244115,38119,89.29,1015,1022,996,1298,700,999,1003.28,3.43,0,-2827,1054,1026,1009,981,964,1018,973,157,299,500,650,1,1,31331669,314,-10.78,0.62,12,0.12,-93.00,1625.00,3250,20231120,-69.14,900,20241115,11.44,2215,-54.72,20240717,900,11.44,20241115,3070,-67.33,20231127,900,11.44,20241115,1.45,N,088290,500,156 억,,1073552,N,N,0,N,00,N
20241127,150753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,5,2,0.50,36279589,36158,84.70,1015,1022,996,1298,700,999,1003.36,3.43,0,-3209,1054,1026,1009,981,964,1018,973,157,299,500,650,1,1,31331669,315,-10.80,0.62,12,0.12,-93.00,1625.00,3250,20231120,-69.11,900,20241115,11.56,2215,-54.67,20240717,900,11.56,20241115,3070,-67.30,20231127,900,11.56,20241115,1.45,N,088290,500,156 억,,1073552,N,N,0,N,00,N
20241127,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,-2,5,-0.20,28491546,28368,66.45,1015,1022,997,1298,700,999,1004.36,3.43,0,-2904,1054,1026,1009,981,964,1018,973,157,299,500,650,1,1,31331669,312,-10.72,0.61,12,0.09,-93.00,1625.00,3250,20231120,-69.32,900,20241115,10.78,2215,-54.99,20240717,900,10.78,20241115,3070,-67.52,20231127,900,10.78,20241115,1.45,N,088290,500,156 억,,1073552,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 160747 57 100.00 KOSDAQ 운송장비부품 N N N N N 1000 -3 5 -0.30 32575554 32670 85.71 1004 1010 989 1303 703 1003 997.11 3.42 0 332 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 313 -10.75 0.62 12 0.10 -93.00 1625.00 3245 20231121 -69.18 900 20241115 11.11 2215 -54.85 20240717 900 11.11 20241115 3030 -67.00 20231128 900 11.11 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
3 20241128 150802 57 100.00 KOSDAQ 운송장비부품 N N N N N 999 -4 5 -0.40 27552436 27644 72.52 1004 1010 989 1303 703 1003 996.69 3.42 0 528 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 313 -10.74 0.61 12 0.09 -93.00 1625.00 3245 20231121 -69.21 900 20241115 11.00 2215 -54.90 20240717 900 11.00 20241115 3030 -67.03 20231128 900 11.00 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
4 20241128 140759 57 100.00 KOSDAQ 운송장비부품 N N N N N 997 -6 5 -0.60 24544650 24633 64.62 1004 1010 989 1303 703 1003 996.41 3.42 0 129 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 312 -10.72 0.61 12 0.08 -93.00 1625.00 3245 20231121 -69.28 900 20241115 10.78 2215 -54.99 20240717 900 10.78 20241115 3030 -67.10 20231128 900 10.78 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
5 20241128 130757 57 100.00 KOSDAQ 운송장비부품 N N N N N 995 -8 5 -0.80 24298688 24386 63.97 1004 1010 989 1303 703 1003 996.42 3.42 0 -93 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 312 -10.70 0.61 12 0.08 -93.00 1625.00 3245 20231121 -69.34 900 20241115 10.56 2215 -55.08 20240717 900 10.56 20241115 3030 -67.16 20231128 900 10.56 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
6 20241128 120801 57 100.00 KOSDAQ 운송장비부품 N N N N N 995 -8 5 -0.80 14795625 14802 38.83 1004 1010 990 1303 703 1003 999.57 3.42 0 218 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 312 -10.70 0.61 12 0.05 -93.00 1625.00 3245 20231121 -69.34 900 20241115 10.56 2215 -55.08 20240717 900 10.56 20241115 3030 -67.16 20231128 900 10.56 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
7 20241128 110802 57 100.00 KOSDAQ 운송장비부품 N N N N N 999 -4 5 -0.40 9505130 9475 24.86 1004 1010 999 1303 703 1003 1003.18 3.42 0 14 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 313 -10.74 0.61 12 0.03 -93.00 1625.00 3245 20231121 -69.21 900 20241115 11.00 2215 -54.90 20240717 900 11.00 20241115 3030 -67.03 20231128 900 11.00 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
8 20241128 100800 57 100.00 KOSDAQ 운송장비부품 N N N N N 1009 6 2 0.60 7477499 7452 19.55 1004 1010 1002 1303 703 1003 1003.42 3.42 0 14 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 316 -10.85 0.62 12 0.02 -93.00 1625.00 3245 20231121 -68.91 900 20241115 12.11 2215 -54.45 20240717 900 12.11 20241115 3030 -66.70 20231128 900 12.11 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
9 20241128 090758 57 100.00 KOSDAQ 운송장비부품 N N N N N 1004 1 2 0.10 156624 156 0.41 1004 1004 1004 1303 703 1003 1004.00 3.42 0 0 1033 1018 1007 992 981 1012 986 157 300 500 660 1 1 31331669 315 -10.80 0.62 12 0.00 -93.00 1625.00 3245 20231121 -69.06 900 20241115 11.56 2215 -54.67 20240717 900 11.56 20241115 3030 -66.86 20231128 900 11.56 20241115 1.43 N 088290 500 156 억 1070725 N N 0 N 00 N
10 20241127 160740 57 100.00 KOSDAQ 운송장비부품 N N N N N 1003 4 2 0.40 38244115 38119 89.29 1015 1022 996 1298 700 999 1003.28 3.43 0 -2827 1054 1026 1009 981 964 1018 973 157 299 500 650 1 1 31331669 314 -10.78 0.62 12 0.12 -93.00 1625.00 3250 20231120 -69.14 900 20241115 11.44 2215 -54.72 20240717 900 11.44 20241115 3070 -67.33 20231127 900 11.44 20241115 1.45 N 088290 500 156 억 1073552 N N 0 N 00 N
11 20241127 150753 57 100.00 KOSDAQ 운송장비부품 N N N N N 1004 5 2 0.50 36279589 36158 84.70 1015 1022 996 1298 700 999 1003.36 3.43 0 -3209 1054 1026 1009 981 964 1018 973 157 299 500 650 1 1 31331669 315 -10.80 0.62 12 0.12 -93.00 1625.00 3250 20231120 -69.11 900 20241115 11.56 2215 -54.67 20240717 900 11.56 20241115 3070 -67.30 20231127 900 11.56 20241115 1.45 N 088290 500 156 억 1073552 N N 0 N 00 N
12 20241127 140754 57 100.00 KOSDAQ 운송장비부품 N N N N N 997 -2 5 -0.20 28491546 28368 66.45 1015 1022 997 1298 700 999 1004.36 3.43 0 -2904 1054 1026 1009 981 964 1018 973 157 299 500 650 1 1 31331669 312 -10.72 0.61 12 0.09 -93.00 1625.00 3250 20231120 -69.32 900 20241115 10.78 2215 -54.99 20240717 900 10.78 20241115 3070 -67.52 20231127 900 10.78 20241115 1.45 N 088290 500 156 억 1073552 N N 0 N 00 N