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
104040/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
20241128,160835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,900,-14,5,-1.53,26301626,29094,101.26,914,924,900,1188,640,914,904.02,0.55,0,-3618,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,425,-13.64,0.56,12,0.06,-66.00,1620.00,1286,20241016,-30.02,844,20240807,6.64,1286,-30.02,20241016,844,6.64,20240807,1286,-30.02,20241016,844,6.64,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,150852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,902,-12,5,-1.31,15716083,17342,60.36,914,924,902,1188,640,914,906.24,0.55,0,-3358,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,426,-13.67,0.56,12,0.04,-66.00,1620.00,1286,20241016,-29.86,844,20240807,6.87,1286,-29.86,20241016,844,6.87,20240807,1286,-29.86,20241016,844,6.87,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,140849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,903,-11,5,-1.20,10447192,11502,40.03,914,924,902,1188,640,914,908.29,0.55,0,-3346,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,426,-13.68,0.56,12,0.02,-66.00,1620.00,1286,20241016,-29.78,844,20240807,6.99,1286,-29.78,20241016,844,6.99,20240807,1286,-29.78,20241016,844,6.99,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,130847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,909,-5,5,-0.55,5828825,6393,22.25,914,924,905,1188,640,914,911.75,0.55,0,-1862,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,429,-13.77,0.56,12,0.01,-66.00,1620.00,1286,20241016,-29.32,844,20240807,7.70,1286,-29.32,20241016,844,7.70,20240807,1286,-29.32,20241016,844,7.70,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,120851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,909,-5,5,-0.55,4982046,5462,19.01,914,924,905,1188,640,914,912.13,0.55,0,-1833,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,429,-13.77,0.56,12,0.01,-66.00,1620.00,1286,20241016,-29.32,844,20240807,7.70,1286,-29.32,20241016,844,7.70,20240807,1286,-29.32,20241016,844,7.70,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,110853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,912,-2,5,-0.22,2926894,3197,11.13,914,924,905,1188,640,914,915.51,0.55,0,-1724,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,431,-13.82,0.56,12,0.01,-66.00,1620.00,1286,20241016,-29.08,844,20240807,8.06,1286,-29.08,20241016,844,8.06,20240807,1286,-29.08,20241016,844,8.06,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,100851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,922,8,2,0.88,2388667,2607,9.07,914,924,905,1188,640,914,916.25,0.55,0,-1569,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,435,-13.97,0.57,12,0.01,-66.00,1620.00,1286,20241016,-28.30,844,20240807,9.24,1286,-28.30,20241016,844,9.24,20240807,1286,-28.30,20241016,844,9.24,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241128,090848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,914,0,3,0.00,932280,1020,3.55,914,914,914,1188,640,914,914.00,0.55,0,-966,946,929,913,896,880,938,905,47,274,100,630,1,1,47224987,432,-13.85,0.56,12,0.00,-66.00,1620.00,1286,20241016,-28.93,844,20240807,8.29,1286,-28.93,20241016,844,8.29,20240807,1286,-28.93,20241016,844,8.29,20240807,0.61,N,104040,100,47 억,,258480,N,N,0,N,00,N
20241127,160828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,914,8,2,0.88,26239065,28731,52.44,906,930,897,1177,635,906,913.27,0.54,0,2186,922,914,903,895,884,918,899,47,271,100,630,1,1,47224987,432,-13.85,0.56,12,0.06,-66.00,1620.00,1286,20241016,-28.93,844,20240807,8.29,1286,-28.93,20241016,844,8.29,20240807,1286,-28.93,20241016,844,8.29,20240807,0.61,N,104040,100,47 억,,256287,N,N,0,N,00,N
20241127,150844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,905,-1,5,-0.11,24510694,26838,48.99,906,930,897,1177,635,906,913.28,0.54,0,2575,922,914,903,895,884,918,899,47,271,100,630,1,1,47224987,427,-13.71,0.56,12,0.06,-66.00,1620.00,1286,20241016,-29.63,844,20240807,7.23,1286,-29.63,20241016,844,7.23,20240807,1286,-29.63,20241016,844,7.23,20240807,0.61,N,104040,100,47 억,,256287,N,N,0,N,00,N
20241127,140842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,915,9,2,0.99,22538263,24662,45.01,906,930,897,1177,635,906,913.89,0.54,0,2289,922,914,903,895,884,918,899,47,271,100,630,1,1,47224987,432,-13.86,0.56,12,0.05,-66.00,1620.00,1286,20241016,-28.85,844,20240807,8.41,1286,-28.85,20241016,844,8.41,20240807,1286,-28.85,20241016,844,8.41,20240807,0.61,N,104040,100,47 억,,256287,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 160835 57 100.00 KOSDAQ 운송장비부품 N N N N N 900 -14 5 -1.53 26301626 29094 101.26 914 924 900 1188 640 914 904.02 0.55 0 -3618 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 425 -13.64 0.56 12 0.06 -66.00 1620.00 1286 20241016 -30.02 844 20240807 6.64 1286 -30.02 20241016 844 6.64 20240807 1286 -30.02 20241016 844 6.64 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
3 20241128 150852 57 100.00 KOSDAQ 운송장비부품 N N N N N 902 -12 5 -1.31 15716083 17342 60.36 914 924 902 1188 640 914 906.24 0.55 0 -3358 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 426 -13.67 0.56 12 0.04 -66.00 1620.00 1286 20241016 -29.86 844 20240807 6.87 1286 -29.86 20241016 844 6.87 20240807 1286 -29.86 20241016 844 6.87 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
4 20241128 140849 57 100.00 KOSDAQ 운송장비부품 N N N N N 903 -11 5 -1.20 10447192 11502 40.03 914 924 902 1188 640 914 908.29 0.55 0 -3346 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 426 -13.68 0.56 12 0.02 -66.00 1620.00 1286 20241016 -29.78 844 20240807 6.99 1286 -29.78 20241016 844 6.99 20240807 1286 -29.78 20241016 844 6.99 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
5 20241128 130847 57 100.00 KOSDAQ 운송장비부품 N N N N N 909 -5 5 -0.55 5828825 6393 22.25 914 924 905 1188 640 914 911.75 0.55 0 -1862 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 429 -13.77 0.56 12 0.01 -66.00 1620.00 1286 20241016 -29.32 844 20240807 7.70 1286 -29.32 20241016 844 7.70 20240807 1286 -29.32 20241016 844 7.70 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
6 20241128 120851 57 100.00 KOSDAQ 운송장비부품 N N N N N 909 -5 5 -0.55 4982046 5462 19.01 914 924 905 1188 640 914 912.13 0.55 0 -1833 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 429 -13.77 0.56 12 0.01 -66.00 1620.00 1286 20241016 -29.32 844 20240807 7.70 1286 -29.32 20241016 844 7.70 20240807 1286 -29.32 20241016 844 7.70 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
7 20241128 110853 57 100.00 KOSDAQ 운송장비부품 N N N N N 912 -2 5 -0.22 2926894 3197 11.13 914 924 905 1188 640 914 915.51 0.55 0 -1724 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 431 -13.82 0.56 12 0.01 -66.00 1620.00 1286 20241016 -29.08 844 20240807 8.06 1286 -29.08 20241016 844 8.06 20240807 1286 -29.08 20241016 844 8.06 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
8 20241128 100851 57 100.00 KOSDAQ 운송장비부품 N N N N N 922 8 2 0.88 2388667 2607 9.07 914 924 905 1188 640 914 916.25 0.55 0 -1569 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 435 -13.97 0.57 12 0.01 -66.00 1620.00 1286 20241016 -28.30 844 20240807 9.24 1286 -28.30 20241016 844 9.24 20240807 1286 -28.30 20241016 844 9.24 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
9 20241128 090848 57 100.00 KOSDAQ 운송장비부품 N N N N N 914 0 3 0.00 932280 1020 3.55 914 914 914 1188 640 914 914.00 0.55 0 -966 946 929 913 896 880 938 905 47 274 100 630 1 1 47224987 432 -13.85 0.56 12 0.00 -66.00 1620.00 1286 20241016 -28.93 844 20240807 8.29 1286 -28.93 20241016 844 8.29 20240807 1286 -28.93 20241016 844 8.29 20240807 0.61 N 104040 100 47 억 258480 N N 0 N 00 N
10 20241127 160828 57 100.00 KOSDAQ 운송장비부품 N N N N N 914 8 2 0.88 26239065 28731 52.44 906 930 897 1177 635 906 913.27 0.54 0 2186 922 914 903 895 884 918 899 47 271 100 630 1 1 47224987 432 -13.85 0.56 12 0.06 -66.00 1620.00 1286 20241016 -28.93 844 20240807 8.29 1286 -28.93 20241016 844 8.29 20240807 1286 -28.93 20241016 844 8.29 20240807 0.61 N 104040 100 47 억 256287 N N 0 N 00 N
11 20241127 150844 57 100.00 KOSDAQ 운송장비부품 N N N N N 905 -1 5 -0.11 24510694 26838 48.99 906 930 897 1177 635 906 913.28 0.54 0 2575 922 914 903 895 884 918 899 47 271 100 630 1 1 47224987 427 -13.71 0.56 12 0.06 -66.00 1620.00 1286 20241016 -29.63 844 20240807 7.23 1286 -29.63 20241016 844 7.23 20240807 1286 -29.63 20241016 844 7.23 20240807 0.61 N 104040 100 47 억 256287 N N 0 N 00 N
12 20241127 140842 57 100.00 KOSDAQ 운송장비부품 N N N N N 915 9 2 0.99 22538263 24662 45.01 906 930 897 1177 635 906 913.89 0.54 0 2289 922 914 903 895 884 918 899 47 271 100 630 1 1 47224987 432 -13.86 0.56 12 0.05 -66.00 1620.00 1286 20241016 -28.85 844 20240807 8.41 1286 -28.85 20241016 844 8.41 20240807 1286 -28.85 20241016 844 8.41 20240807 0.61 N 104040 100 47 억 256287 N N 0 N 00 N