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
092460/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
20241128,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-90,5,-1.20,491197180,65815,71.46,7520,7620,7350,9770,5270,7520,7463.30,0.59,0,-2530,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1271,1.80,0.76,12,0.38,4130.00,9773.00,8240,20240802,-9.83,5560,20240201,33.63,8240,-9.83,20240802,5560,33.63,20240201,8240,-9.83,20240802,5560,33.63,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,150818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7400,-120,5,-1.60,467776940,62645,68.02,7520,7620,7350,9770,5270,7520,7467.11,0.59,0,-3644,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1266,1.79,0.76,12,0.37,4130.00,9773.00,8240,20240802,-10.19,5560,20240201,33.09,8240,-10.19,20240802,5560,33.09,20240201,8240,-10.19,20240802,5560,33.09,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,140815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-80,5,-1.06,347968280,46641,50.64,7520,7620,7350,9770,5270,7520,7460.57,0.59,0,6276,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1273,1.80,0.76,12,0.27,4130.00,9773.00,8240,20240802,-9.71,5560,20240201,33.81,8240,-9.71,20240802,5560,33.81,20240201,8240,-9.71,20240802,5560,33.81,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,130814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,230324290,30718,33.35,7520,7620,7400,9770,5270,7520,7498.02,0.59,0,-1051,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1276,1.81,0.76,12,0.18,4130.00,9773.00,8240,20240802,-9.47,5560,20240201,34.17,8240,-9.47,20240802,5560,34.17,20240201,8240,-9.47,20240802,5560,34.17,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,120817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,-70,5,-0.93,217577130,29010,31.50,7520,7620,7400,9770,5270,7520,7500.07,0.59,0,-1100,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1275,1.80,0.76,12,0.17,4130.00,9773.00,8240,20240802,-9.59,5560,20240201,33.99,8240,-9.59,20240802,5560,33.99,20240201,8240,-9.59,20240802,5560,33.99,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,110819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7510,-10,5,-0.13,161455650,21486,23.33,7520,7620,7400,9770,5270,7520,7514.46,0.59,0,-1655,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1285,1.82,0.77,12,0.13,4130.00,9773.00,8240,20240802,-8.86,5560,20240201,35.07,8240,-8.86,20240802,5560,35.07,20240201,8240,-8.86,20240802,5560,35.07,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7540,20,2,0.27,108934480,14512,15.76,7520,7620,7400,9770,5270,7520,7506.51,0.59,0,-2088,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1290,1.83,0.77,12,0.08,4130.00,9773.00,8240,20240802,-8.50,5560,20240201,35.61,8240,-8.50,20240802,5560,35.61,20240201,8240,-8.50,20240802,5560,35.61,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241128,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,89467010,11932,12.96,7520,7620,7400,9770,5270,7520,7498.07,0.59,0,-2096,7886,7702,7606,7422,7326,7655,7375,88,2250,500,5410,10,1,17109680,1278,1.81,0.76,12,0.07,4130.00,9773.00,8240,20240802,-9.34,5560,20240201,34.35,8240,-9.34,20240802,5560,34.35,20240201,8240,-9.34,20240802,5560,34.35,20240201,1.96,N,092460,500,88 억,,101280,N,N,0,N,00,N
20241127,160755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,-230,5,-2.97,664137380,87016,114.58,7780,7790,7510,10070,5430,7750,7632.36,0.61,0,-2499,7916,7832,7666,7582,7416,7875,7625,88,2320,500,5580,10,1,17109680,1287,1.82,0.77,12,0.51,4130.00,9773.00,8240,20240802,-8.74,5560,20240201,35.25,8240,-8.74,20240802,5560,35.25,20240201,8240,-8.74,20240802,5560,35.25,20240201,2.25,N,092460,500,88 억,,103593,N,N,0,N,00,N
20241127,150809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,-230,5,-2.97,632856070,82857,109.11,7780,7790,7520,10070,5430,7750,7637.93,0.61,0,-2956,7916,7832,7666,7582,7416,7875,7625,88,2320,500,5580,10,1,17109680,1287,1.82,0.77,12,0.48,4130.00,9773.00,8240,20240802,-8.74,5560,20240201,35.25,8240,-8.74,20240802,5560,35.25,20240201,8240,-8.74,20240802,5560,35.25,20240201,2.25,N,092460,500,88 억,,103593,N,N,0,N,00,N
20241127,140810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7570,-180,5,-2.32,539512000,70478,92.81,7780,7790,7530,10070,5430,7750,7655.04,0.61,0,-3242,7916,7832,7666,7582,7416,7875,7625,88,2320,500,5580,10,1,17109680,1295,1.83,0.77,12,0.41,4130.00,9773.00,8240,20240802,-8.13,5560,20240201,36.15,8240,-8.13,20240802,5560,36.15,20240201,8240,-8.13,20240802,5560,36.15,20240201,2.25,N,092460,500,88 억,,103593,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 160802 57 100.00 KOSDAQ 운송장비부품 N N N N N 7430 -90 5 -1.20 491197180 65815 71.46 7520 7620 7350 9770 5270 7520 7463.30 0.59 0 -2530 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1271 1.80 0.76 12 0.38 4130.00 9773.00 8240 20240802 -9.83 5560 20240201 33.63 8240 -9.83 20240802 5560 33.63 20240201 8240 -9.83 20240802 5560 33.63 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
3 20241128 150818 57 100.00 KOSDAQ 운송장비부품 N N N N N 7400 -120 5 -1.60 467776940 62645 68.02 7520 7620 7350 9770 5270 7520 7467.11 0.59 0 -3644 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1266 1.79 0.76 12 0.37 4130.00 9773.00 8240 20240802 -10.19 5560 20240201 33.09 8240 -10.19 20240802 5560 33.09 20240201 8240 -10.19 20240802 5560 33.09 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
4 20241128 140815 57 100.00 KOSDAQ 운송장비부품 N N N N N 7440 -80 5 -1.06 347968280 46641 50.64 7520 7620 7350 9770 5270 7520 7460.57 0.59 0 6276 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1273 1.80 0.76 12 0.27 4130.00 9773.00 8240 20240802 -9.71 5560 20240201 33.81 8240 -9.71 20240802 5560 33.81 20240201 8240 -9.71 20240802 5560 33.81 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
5 20241128 130814 57 100.00 KOSDAQ 운송장비부품 N N N N N 7460 -60 5 -0.80 230324290 30718 33.35 7520 7620 7400 9770 5270 7520 7498.02 0.59 0 -1051 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1276 1.81 0.76 12 0.18 4130.00 9773.00 8240 20240802 -9.47 5560 20240201 34.17 8240 -9.47 20240802 5560 34.17 20240201 8240 -9.47 20240802 5560 34.17 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
6 20241128 120817 57 100.00 KOSDAQ 운송장비부품 N N N N N 7450 -70 5 -0.93 217577130 29010 31.50 7520 7620 7400 9770 5270 7520 7500.07 0.59 0 -1100 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1275 1.80 0.76 12 0.17 4130.00 9773.00 8240 20240802 -9.59 5560 20240201 33.99 8240 -9.59 20240802 5560 33.99 20240201 8240 -9.59 20240802 5560 33.99 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
7 20241128 110819 57 100.00 KOSDAQ 운송장비부품 N N N N N 7510 -10 5 -0.13 161455650 21486 23.33 7520 7620 7400 9770 5270 7520 7514.46 0.59 0 -1655 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1285 1.82 0.77 12 0.13 4130.00 9773.00 8240 20240802 -8.86 5560 20240201 35.07 8240 -8.86 20240802 5560 35.07 20240201 8240 -8.86 20240802 5560 35.07 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
8 20241128 100816 57 100.00 KOSDAQ 운송장비부품 N N N N N 7540 20 2 0.27 108934480 14512 15.76 7520 7620 7400 9770 5270 7520 7506.51 0.59 0 -2088 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1290 1.83 0.77 12 0.08 4130.00 9773.00 8240 20240802 -8.50 5560 20240201 35.61 8240 -8.50 20240802 5560 35.61 20240201 8240 -8.50 20240802 5560 35.61 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
9 20241128 090813 57 100.00 KOSDAQ 운송장비부품 N N N N N 7470 -50 5 -0.66 89467010 11932 12.96 7520 7620 7400 9770 5270 7520 7498.07 0.59 0 -2096 7886 7702 7606 7422 7326 7655 7375 88 2250 500 5410 10 1 17109680 1278 1.81 0.76 12 0.07 4130.00 9773.00 8240 20240802 -9.34 5560 20240201 34.35 8240 -9.34 20240802 5560 34.35 20240201 8240 -9.34 20240802 5560 34.35 20240201 1.96 N 092460 500 88 억 101280 N N 0 N 00 N
10 20241127 160755 57 100.00 KOSDAQ 운송장비부품 N N N N N 7520 -230 5 -2.97 664137380 87016 114.58 7780 7790 7510 10070 5430 7750 7632.36 0.61 0 -2499 7916 7832 7666 7582 7416 7875 7625 88 2320 500 5580 10 1 17109680 1287 1.82 0.77 12 0.51 4130.00 9773.00 8240 20240802 -8.74 5560 20240201 35.25 8240 -8.74 20240802 5560 35.25 20240201 8240 -8.74 20240802 5560 35.25 20240201 2.25 N 092460 500 88 억 103593 N N 0 N 00 N
11 20241127 150809 57 100.00 KOSDAQ 운송장비부품 N N N N N 7520 -230 5 -2.97 632856070 82857 109.11 7780 7790 7520 10070 5430 7750 7637.93 0.61 0 -2956 7916 7832 7666 7582 7416 7875 7625 88 2320 500 5580 10 1 17109680 1287 1.82 0.77 12 0.48 4130.00 9773.00 8240 20240802 -8.74 5560 20240201 35.25 8240 -8.74 20240802 5560 35.25 20240201 8240 -8.74 20240802 5560 35.25 20240201 2.25 N 092460 500 88 억 103593 N N 0 N 00 N
12 20241127 140810 57 100.00 KOSDAQ 운송장비부품 N N N N N 7570 -180 5 -2.32 539512000 70478 92.81 7780 7790 7530 10070 5430 7750 7655.04 0.61 0 -3242 7916 7832 7666 7582 7416 7875 7625 88 2320 500 5580 10 1 17109680 1295 1.83 0.77 12 0.41 4130.00 9773.00 8240 20240802 -8.13 5560 20240201 36.15 8240 -8.13 20240802 5560 36.15 20240201 8240 -8.13 20240802 5560 36.15 20240201 2.25 N 092460 500 88 억 103593 N N 0 N 00 N