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
090150/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
20241128,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,800,40,2,5.26,133344298,168415,191.10,772,827,740,988,532,760,791.76,1.10,0,-13347,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,335,-0.94,0.74,12,0.40,-848.00,1087.00,1777,20240109,-54.98,692,20241115,15.61,1777,-54.98,20240109,692,15.61,20241115,1777,-54.98,20240109,692,15.61,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,150809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,800,40,2,5.26,129404935,163487,185.50,772,827,740,988,532,760,791.53,1.10,0,-12744,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,335,-0.94,0.74,12,0.39,-848.00,1087.00,1777,20240109,-54.98,692,20241115,15.61,1777,-54.98,20240109,692,15.61,20241115,1777,-54.98,20240109,692,15.61,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,778,18,2,2.37,108431572,137043,155.50,772,827,740,988,532,760,791.22,1.10,0,-10014,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,326,-0.92,0.72,12,0.33,-848.00,1087.00,1777,20240109,-56.22,692,20241115,12.43,1777,-56.22,20240109,692,12.43,20241115,1777,-56.22,20240109,692,12.43,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,130805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,787,27,2,3.55,102019565,128794,146.14,772,827,740,988,532,760,792.11,1.10,0,-9678,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,330,-0.93,0.72,12,0.31,-848.00,1087.00,1777,20240109,-55.71,692,20241115,13.73,1777,-55.71,20240109,692,13.73,20241115,1777,-55.71,20240109,692,13.73,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,120808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,789,29,2,3.82,99593081,125686,142.61,772,827,740,988,532,760,792.40,1.10,0,-10817,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,330,-0.93,0.73,12,0.30,-848.00,1087.00,1777,20240109,-55.60,692,20241115,14.02,1777,-55.60,20240109,692,14.02,20241115,1777,-55.60,20240109,692,14.02,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,110810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,777,17,2,2.24,91227360,115052,130.55,772,827,740,988,532,760,792.92,1.10,0,-10235,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,325,-0.92,0.71,12,0.27,-848.00,1087.00,1777,20240109,-56.27,692,20241115,12.28,1777,-56.27,20240109,692,12.28,20241115,1777,-56.27,20240109,692,12.28,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,100807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,767,7,2,0.92,83832281,105458,119.66,772,827,740,988,532,760,794.94,1.10,0,-10656,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,321,-0.90,0.71,12,0.25,-848.00,1087.00,1777,20240109,-56.84,692,20241115,10.84,1777,-56.84,20240109,692,10.84,20241115,1777,-56.84,20240109,692,10.84,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241128,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,798,38,2,5.00,26980450,33991,38.57,772,820,772,988,532,760,793.75,1.10,0,-12168,793,776,758,741,723,767,732,209,228,500,530,1,1,41875293,334,-0.94,0.73,12,0.08,-848.00,1087.00,1777,20240109,-55.09,692,20241115,15.32,1777,-55.09,20240109,692,15.32,20241115,1777,-55.09,20240109,692,15.32,20241115,1.32,N,090150,500,209 억,,459562,N,N,0,N,00,N
20241127,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,760,-11,5,-1.43,66670614,88108,128.59,771,775,740,1002,540,771,756.69,1.10,0,-1315,807,788,769,750,731,779,741,209,231,500,530,1,1,41875293,318,-0.90,0.70,12,0.21,-848.00,1087.00,1777,20240109,-57.23,692,20241115,9.83,1777,-57.23,20240109,692,9.83,20241115,1777,-57.23,20240109,692,9.83,20241115,1.29,N,090150,500,209 억,,460832,N,N,0,N,00,N
20241127,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,761,-10,5,-1.30,63942168,84518,123.35,771,775,740,1002,540,771,756.55,1.10,0,-1218,807,788,769,750,731,779,741,209,231,500,530,1,1,41875293,319,-0.90,0.70,12,0.20,-848.00,1087.00,1777,20240109,-57.18,692,20241115,9.97,1777,-57.18,20240109,692,9.97,20241115,1777,-57.18,20240109,692,9.97,20241115,1.29,N,090150,500,209 억,,460832,N,N,0,N,00,N
20241127,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,758,-13,5,-1.69,39299015,52092,76.02,771,775,740,1002,540,771,754.42,1.10,0,-1534,807,788,769,750,731,779,741,209,231,500,530,1,1,41875293,317,-0.89,0.70,12,0.12,-848.00,1087.00,1777,20240109,-57.34,692,20241115,9.54,1777,-57.34,20240109,692,9.54,20241115,1777,-57.34,20240109,692,9.54,20241115,1.29,N,090150,500,209 억,,460832,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 160754 57 100.00 KOSDAQ 운송장비부품 N N N N N 800 40 2 5.26 133344298 168415 191.10 772 827 740 988 532 760 791.76 1.10 0 -13347 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 335 -0.94 0.74 12 0.40 -848.00 1087.00 1777 20240109 -54.98 692 20241115 15.61 1777 -54.98 20240109 692 15.61 20241115 1777 -54.98 20240109 692 15.61 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
3 20241128 150809 57 100.00 KOSDAQ 운송장비부품 N N N N N 800 40 2 5.26 129404935 163487 185.50 772 827 740 988 532 760 791.53 1.10 0 -12744 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 335 -0.94 0.74 12 0.39 -848.00 1087.00 1777 20240109 -54.98 692 20241115 15.61 1777 -54.98 20240109 692 15.61 20241115 1777 -54.98 20240109 692 15.61 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
4 20241128 140806 57 100.00 KOSDAQ 운송장비부품 N N N N N 778 18 2 2.37 108431572 137043 155.50 772 827 740 988 532 760 791.22 1.10 0 -10014 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 326 -0.92 0.72 12 0.33 -848.00 1087.00 1777 20240109 -56.22 692 20241115 12.43 1777 -56.22 20240109 692 12.43 20241115 1777 -56.22 20240109 692 12.43 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
5 20241128 130805 57 100.00 KOSDAQ 운송장비부품 N N N N N 787 27 2 3.55 102019565 128794 146.14 772 827 740 988 532 760 792.11 1.10 0 -9678 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 330 -0.93 0.72 12 0.31 -848.00 1087.00 1777 20240109 -55.71 692 20241115 13.73 1777 -55.71 20240109 692 13.73 20241115 1777 -55.71 20240109 692 13.73 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
6 20241128 120808 57 100.00 KOSDAQ 운송장비부품 N N N N N 789 29 2 3.82 99593081 125686 142.61 772 827 740 988 532 760 792.40 1.10 0 -10817 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 330 -0.93 0.73 12 0.30 -848.00 1087.00 1777 20240109 -55.60 692 20241115 14.02 1777 -55.60 20240109 692 14.02 20241115 1777 -55.60 20240109 692 14.02 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
7 20241128 110810 57 100.00 KOSDAQ 운송장비부품 N N N N N 777 17 2 2.24 91227360 115052 130.55 772 827 740 988 532 760 792.92 1.10 0 -10235 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 325 -0.92 0.71 12 0.27 -848.00 1087.00 1777 20240109 -56.27 692 20241115 12.28 1777 -56.27 20240109 692 12.28 20241115 1777 -56.27 20240109 692 12.28 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
8 20241128 100807 57 100.00 KOSDAQ 운송장비부품 N N N N N 767 7 2 0.92 83832281 105458 119.66 772 827 740 988 532 760 794.94 1.10 0 -10656 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 321 -0.90 0.71 12 0.25 -848.00 1087.00 1777 20240109 -56.84 692 20241115 10.84 1777 -56.84 20240109 692 10.84 20241115 1777 -56.84 20240109 692 10.84 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
9 20241128 090805 57 100.00 KOSDAQ 운송장비부품 N N N N N 798 38 2 5.00 26980450 33991 38.57 772 820 772 988 532 760 793.75 1.10 0 -12168 793 776 758 741 723 767 732 209 228 500 530 1 1 41875293 334 -0.94 0.73 12 0.08 -848.00 1087.00 1777 20240109 -55.09 692 20241115 15.32 1777 -55.09 20240109 692 15.32 20241115 1777 -55.09 20240109 692 15.32 20241115 1.32 N 090150 500 209 억 459562 N N 0 N 00 N
10 20241127 160747 57 100.00 KOSDAQ 운송장비부품 N N N N N 760 -11 5 -1.43 66670614 88108 128.59 771 775 740 1002 540 771 756.69 1.10 0 -1315 807 788 769 750 731 779 741 209 231 500 530 1 1 41875293 318 -0.90 0.70 12 0.21 -848.00 1087.00 1777 20240109 -57.23 692 20241115 9.83 1777 -57.23 20240109 692 9.83 20241115 1777 -57.23 20240109 692 9.83 20241115 1.29 N 090150 500 209 억 460832 N N 0 N 00 N
11 20241127 150801 57 100.00 KOSDAQ 운송장비부품 N N N N N 761 -10 5 -1.30 63942168 84518 123.35 771 775 740 1002 540 771 756.55 1.10 0 -1218 807 788 769 750 731 779 741 209 231 500 530 1 1 41875293 319 -0.90 0.70 12 0.20 -848.00 1087.00 1777 20240109 -57.18 692 20241115 9.97 1777 -57.18 20240109 692 9.97 20241115 1777 -57.18 20240109 692 9.97 20241115 1.29 N 090150 500 209 억 460832 N N 0 N 00 N
12 20241127 140801 57 100.00 KOSDAQ 운송장비부품 N N N N N 758 -13 5 -1.69 39299015 52092 76.02 771 775 740 1002 540 771 754.42 1.10 0 -1534 807 788 769 750 731 779 741 209 231 500 530 1 1 41875293 317 -0.89 0.70 12 0.12 -848.00 1087.00 1777 20240109 -57.34 692 20241115 9.54 1777 -57.34 20240109 692 9.54 20241115 1777 -57.34 20240109 692 9.54 20241115 1.29 N 090150 500 209 억 460832 N N 0 N 00 N