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
128540/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
20241128,160914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1707,-103,5,-5.69,761323210,439958,43.79,1812,1827,1690,2350,1267,1810,1730.02,0.19,0,-8603,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.88,0.49,12,1.65,78.00,3500.00,3380,20240627,-49.50,1155,20241025,47.79,3380,-49.50,20240627,1155,47.79,20241025,3380,-49.50,20240627,1155,47.79,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,150931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,-101,5,-5.58,693289069,400268,39.84,1812,1827,1690,2350,1267,1810,1731.60,0.19,0,-4220,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.91,0.49,12,1.50,78.00,3500.00,3380,20240627,-49.44,1155,20241025,47.97,3380,-49.44,20240627,1155,47.97,20241025,3380,-49.44,20240627,1155,47.97,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,140927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1705,-105,5,-5.80,650422884,375134,37.34,1812,1827,1690,2350,1267,1810,1733.36,0.19,0,-5222,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,455,21.86,0.49,12,1.41,78.00,3500.00,3380,20240627,-49.56,1155,20241025,47.62,3380,-49.56,20240627,1155,47.62,20241025,3380,-49.56,20240627,1155,47.62,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,130925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1712,-98,5,-5.41,579817414,333821,33.23,1812,1827,1690,2350,1267,1810,1736.39,0.19,0,-9749,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,457,21.95,0.49,12,1.25,78.00,3500.00,3380,20240627,-49.35,1155,20241025,48.23,3380,-49.35,20240627,1155,48.23,20241025,3380,-49.35,20240627,1155,48.23,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,120931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1710,-100,5,-5.52,543489716,312517,31.11,1812,1827,1690,2350,1267,1810,1738.53,0.19,0,-8789,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.92,0.49,12,1.17,78.00,3500.00,3380,20240627,-49.41,1155,20241025,48.05,3380,-49.41,20240627,1155,48.05,20241025,3380,-49.41,20240627,1155,48.05,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,110932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1708,-102,5,-5.64,485895064,278707,27.74,1812,1827,1690,2350,1267,1810,1742.82,0.19,0,-7543,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,456,21.90,0.49,12,1.04,78.00,3500.00,3380,20240627,-49.47,1155,20241025,47.88,3380,-49.47,20240627,1155,47.88,20241025,3380,-49.47,20240627,1155,47.88,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,100930,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1715,-95,5,-5.25,395017380,225695,22.46,1812,1827,1690,2350,1267,1810,1749.59,0.19,0,-1722,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,458,21.99,0.49,12,0.85,78.00,3500.00,3380,20240627,-49.26,1155,20241025,48.48,3380,-49.26,20240627,1155,48.48,20241025,3380,-49.26,20240627,1155,48.48,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241128,090926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1804,-6,5,-0.33,109403739,60911,6.06,1812,1827,1773,2350,1267,1810,1795.57,0.19,0,-6137,1920,1865,1820,1765,1720,1842,1742,27,540,100,1230,1,1,26690460,481,23.13,0.52,12,0.23,78.00,3500.00,3380,20240627,-46.63,1155,20241025,56.19,3380,-46.63,20240627,1155,56.19,20241025,3380,-46.63,20240627,1155,56.19,20241025,0.55,N,128540,100,26 억,,50008,N,N,0,N,00,N
20241127,160905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1810,-40,5,-2.16,1769579536,980619,9.15,1860,1875,1775,2405,1295,1850,1804.01,0.17,0,-1944,2174,2011,1837,1674,1500,2093,1756,27,555,100,1250,1,1,26690460,483,23.21,0.52,12,3.67,78.00,3500.00,3380,20240627,-46.45,1155,20241025,56.71,3380,-46.45,20240627,1155,56.71,20241025,3380,-46.45,20240627,1155,56.71,20241025,0.48,N,128540,100,26 억,,44500,N,N,0,N,00,N
20241127,150923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1785,-65,5,-3.51,1663593387,921897,8.61,1860,1875,1775,2405,1295,1850,1803.97,0.17,0,-1791,2174,2011,1837,1674,1500,2093,1756,27,555,100,1250,1,1,26690460,476,22.88,0.51,12,3.45,78.00,3500.00,3380,20240627,-47.19,1155,20241025,54.55,3380,-47.19,20240627,1155,54.55,20241025,3380,-47.19,20240627,1155,54.55,20241025,0.48,N,128540,100,26 억,,44500,N,N,0,N,00,N
20241127,140920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1786,-64,5,-3.46,1379722563,764334,7.14,1860,1875,1775,2405,1295,1850,1804.46,0.17,0,13198,2174,2011,1837,1674,1500,2093,1756,27,555,100,1250,1,1,26690460,477,22.90,0.51,12,2.86,78.00,3500.00,3380,20240627,-47.16,1155,20241025,54.63,3380,-47.16,20240627,1155,54.63,20241025,3380,-47.16,20240627,1155,54.63,20241025,0.48,N,128540,100,26 억,,44500,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 160914 57 100.00 KOSDAQ 운송장비부품 N N N N N 1707 -103 5 -5.69 761323210 439958 43.79 1812 1827 1690 2350 1267 1810 1730.02 0.19 0 -8603 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 456 21.88 0.49 12 1.65 78.00 3500.00 3380 20240627 -49.50 1155 20241025 47.79 3380 -49.50 20240627 1155 47.79 20241025 3380 -49.50 20240627 1155 47.79 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
3 20241128 150931 57 100.00 KOSDAQ 운송장비부품 N N N N N 1709 -101 5 -5.58 693289069 400268 39.84 1812 1827 1690 2350 1267 1810 1731.60 0.19 0 -4220 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 456 21.91 0.49 12 1.50 78.00 3500.00 3380 20240627 -49.44 1155 20241025 47.97 3380 -49.44 20240627 1155 47.97 20241025 3380 -49.44 20240627 1155 47.97 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
4 20241128 140927 57 100.00 KOSDAQ 운송장비부품 N N N N N 1705 -105 5 -5.80 650422884 375134 37.34 1812 1827 1690 2350 1267 1810 1733.36 0.19 0 -5222 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 455 21.86 0.49 12 1.41 78.00 3500.00 3380 20240627 -49.56 1155 20241025 47.62 3380 -49.56 20240627 1155 47.62 20241025 3380 -49.56 20240627 1155 47.62 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
5 20241128 130925 57 100.00 KOSDAQ 운송장비부품 N N N N N 1712 -98 5 -5.41 579817414 333821 33.23 1812 1827 1690 2350 1267 1810 1736.39 0.19 0 -9749 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 457 21.95 0.49 12 1.25 78.00 3500.00 3380 20240627 -49.35 1155 20241025 48.23 3380 -49.35 20240627 1155 48.23 20241025 3380 -49.35 20240627 1155 48.23 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
6 20241128 120931 57 100.00 KOSDAQ 운송장비부품 N N N N N 1710 -100 5 -5.52 543489716 312517 31.11 1812 1827 1690 2350 1267 1810 1738.53 0.19 0 -8789 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 456 21.92 0.49 12 1.17 78.00 3500.00 3380 20240627 -49.41 1155 20241025 48.05 3380 -49.41 20240627 1155 48.05 20241025 3380 -49.41 20240627 1155 48.05 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
7 20241128 110932 57 100.00 KOSDAQ 운송장비부품 N N N N N 1708 -102 5 -5.64 485895064 278707 27.74 1812 1827 1690 2350 1267 1810 1742.82 0.19 0 -7543 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 456 21.90 0.49 12 1.04 78.00 3500.00 3380 20240627 -49.47 1155 20241025 47.88 3380 -49.47 20240627 1155 47.88 20241025 3380 -49.47 20240627 1155 47.88 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
8 20241128 100930 57 100.00 KOSDAQ 운송장비부품 N N N N N 1715 -95 5 -5.25 395017380 225695 22.46 1812 1827 1690 2350 1267 1810 1749.59 0.19 0 -1722 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 458 21.99 0.49 12 0.85 78.00 3500.00 3380 20240627 -49.26 1155 20241025 48.48 3380 -49.26 20240627 1155 48.48 20241025 3380 -49.26 20240627 1155 48.48 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
9 20241128 090926 57 100.00 KOSDAQ 운송장비부품 N N N N N 1804 -6 5 -0.33 109403739 60911 6.06 1812 1827 1773 2350 1267 1810 1795.57 0.19 0 -6137 1920 1865 1820 1765 1720 1842 1742 27 540 100 1230 1 1 26690460 481 23.13 0.52 12 0.23 78.00 3500.00 3380 20240627 -46.63 1155 20241025 56.19 3380 -46.63 20240627 1155 56.19 20241025 3380 -46.63 20240627 1155 56.19 20241025 0.55 N 128540 100 26 억 50008 N N 0 N 00 N
10 20241127 160905 57 100.00 KOSDAQ 운송장비부품 N N N N N 1810 -40 5 -2.16 1769579536 980619 9.15 1860 1875 1775 2405 1295 1850 1804.01 0.17 0 -1944 2174 2011 1837 1674 1500 2093 1756 27 555 100 1250 1 1 26690460 483 23.21 0.52 12 3.67 78.00 3500.00 3380 20240627 -46.45 1155 20241025 56.71 3380 -46.45 20240627 1155 56.71 20241025 3380 -46.45 20240627 1155 56.71 20241025 0.48 N 128540 100 26 억 44500 N N 0 N 00 N
11 20241127 150923 57 100.00 KOSDAQ 운송장비부품 N N N N N 1785 -65 5 -3.51 1663593387 921897 8.61 1860 1875 1775 2405 1295 1850 1803.97 0.17 0 -1791 2174 2011 1837 1674 1500 2093 1756 27 555 100 1250 1 1 26690460 476 22.88 0.51 12 3.45 78.00 3500.00 3380 20240627 -47.19 1155 20241025 54.55 3380 -47.19 20240627 1155 54.55 20241025 3380 -47.19 20240627 1155 54.55 20241025 0.48 N 128540 100 26 억 44500 N N 0 N 00 N
12 20241127 140920 57 100.00 KOSDAQ 운송장비부품 N N N N N 1786 -64 5 -3.46 1379722563 764334 7.14 1860 1875 1775 2405 1295 1850 1804.46 0.17 0 13198 2174 2011 1837 1674 1500 2093 1756 27 555 100 1250 1 1 26690460 477 22.90 0.51 12 2.86 78.00 3500.00 3380 20240627 -47.16 1155 20241025 54.63 3380 -47.16 20240627 1155 54.63 20241025 3380 -47.16 20240627 1155 54.63 20241025 0.48 N 128540 100 26 억 44500 N N 0 N 00 N