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
221840/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
20241128,161054,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1600,-10,5,-0.62,9568458,5992,54.11,1605,1609,1587,2090,1127,1610,1596.87,0.23,0,-40,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.35,1587,20241128,0.82,2810,-43.06,20240102,1587,0.82,20241128,2860,-44.06,20231129,1587,0.82,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,151114,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1599,-11,5,-0.68,9333717,5845,52.78,1605,1609,1587,2090,1127,1610,1596.87,0.23,0,33,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.38,1587,20241128,0.76,2810,-43.10,20240102,1587,0.76,20241128,2860,-44.09,20231129,1587,0.76,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,141111,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1600,-10,5,-0.62,9255408,5796,52.34,1605,1609,1587,2090,1127,1610,1596.86,0.23,0,31,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,299,-3.71,0.62,12,0.03,-431.00,2598.00,2875,20231127,-44.35,1587,20241128,0.82,2810,-43.06,20240102,1587,0.82,20241128,2860,-44.06,20231129,1587,0.82,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,131110,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1592,-18,5,-1.12,5077684,3180,28.72,1605,1609,1587,2090,1127,1610,1596.76,0.23,0,46,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,298,-3.69,0.61,12,0.02,-431.00,2598.00,2875,20231127,-44.63,1587,20241128,0.32,2810,-43.35,20240102,1587,0.32,20241128,2860,-44.34,20231129,1587,0.32,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,121111,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1605,-5,5,-0.31,4582481,2869,25.91,1605,1609,1587,2090,1127,1610,1597.24,0.23,0,28,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,300,-3.72,0.62,12,0.02,-431.00,2598.00,2875,20231127,-44.17,1587,20241128,1.13,2810,-42.88,20240102,1587,1.13,20241128,2860,-43.88,20231129,1587,1.13,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,111114,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1595,-15,5,-0.93,2739191,1710,15.44,1605,1609,1593,2090,1127,1610,1601.87,0.23,0,28,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,298,-3.70,0.61,12,0.01,-431.00,2598.00,2875,20231127,-44.52,1593,20241128,0.13,2810,-43.24,20240102,1593,0.13,20241128,2860,-44.23,20231129,1593,0.13,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,101111,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1603,-7,5,-0.43,2315285,1444,13.04,1605,1609,1593,2090,1127,1610,1603.38,0.23,0,27,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,300,-3.72,0.62,12,0.01,-431.00,2598.00,2875,20231127,-44.24,1593,20241128,0.63,2810,-42.95,20240102,1593,0.63,20241128,2860,-43.95,20231129,1593,0.63,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241128,091108,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1605,-5,5,-0.31,1059700,660,5.96,1605,1609,1605,2090,1127,1610,1605.61,0.23,0,0,1634,1622,1616,1604,1598,1619,1601,94,480,500,1150,1,1,18700561,300,-3.72,0.62,12,0.00,-431.00,2598.00,2875,20231127,-44.17,1605,20241128,0.00,2810,-42.88,20240102,1605,0.00,20241128,2860,-43.88,20231129,1605,0.00,20241128,0.02,N,221840,500,93 억,,43925,N,N,0,N,00,N
20241127,161042,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1610,-18,5,-1.11,17911578,11074,77.74,1628,1628,1610,2115,1140,1628,1617.44,0.24,0,-111,1695,1661,1636,1602,1577,1678,1619,94,487,500,1170,1,1,18700561,301,-3.74,0.62,12,0.06,-431.00,2598.00,2875,20231127,-44.00,1610,20241127,0.00,2810,-42.70,20240102,1610,0.00,20241127,2875,-44.00,20231127,1610,0.00,20241127,0.02,N,221840,500,93 억,,44036,N,N,0,N,00,N
20241127,151104,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1625,-3,5,-0.18,16057748,9923,69.66,1628,1628,1610,2115,1140,1628,1618.24,0.24,0,798,1695,1661,1636,1602,1577,1678,1619,94,487,500,1170,1,1,18700561,304,-3.77,0.63,12,0.05,-431.00,2598.00,2875,20231127,-43.48,1610,20241127,0.93,2810,-42.17,20240102,1610,0.93,20241127,2875,-43.48,20231127,1610,0.93,20241127,0.02,N,221840,500,93 억,,44036,N,N,0,N,00,N
20241127,141100,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1619,-9,5,-0.55,12013392,7422,52.10,1628,1628,1610,2115,1140,1628,1618.62,0.24,0,144,1695,1661,1636,1602,1577,1678,1619,94,487,500,1170,1,1,18700561,303,-3.76,0.62,12,0.04,-431.00,2598.00,2875,20231127,-43.69,1610,20241127,0.56,2810,-42.38,20240102,1610,0.56,20241127,2875,-43.69,20231127,1610,0.56,20241127,0.02,N,221840,500,93 억,,44036,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 161054 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1600 -10 5 -0.62 9568458 5992 54.11 1605 1609 1587 2090 1127 1610 1596.87 0.23 0 -40 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 299 -3.71 0.62 12 0.03 -431.00 2598.00 2875 20231127 -44.35 1587 20241128 0.82 2810 -43.06 20240102 1587 0.82 20241128 2860 -44.06 20231129 1587 0.82 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
3 20241128 151114 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1599 -11 5 -0.68 9333717 5845 52.78 1605 1609 1587 2090 1127 1610 1596.87 0.23 0 33 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 299 -3.71 0.62 12 0.03 -431.00 2598.00 2875 20231127 -44.38 1587 20241128 0.76 2810 -43.10 20240102 1587 0.76 20241128 2860 -44.09 20231129 1587 0.76 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
4 20241128 141111 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1600 -10 5 -0.62 9255408 5796 52.34 1605 1609 1587 2090 1127 1610 1596.86 0.23 0 31 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 299 -3.71 0.62 12 0.03 -431.00 2598.00 2875 20231127 -44.35 1587 20241128 0.82 2810 -43.06 20240102 1587 0.82 20241128 2860 -44.06 20231129 1587 0.82 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
5 20241128 131110 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1592 -18 5 -1.12 5077684 3180 28.72 1605 1609 1587 2090 1127 1610 1596.76 0.23 0 46 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 298 -3.69 0.61 12 0.02 -431.00 2598.00 2875 20231127 -44.63 1587 20241128 0.32 2810 -43.35 20240102 1587 0.32 20241128 2860 -44.34 20231129 1587 0.32 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
6 20241128 121111 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1605 -5 5 -0.31 4582481 2869 25.91 1605 1609 1587 2090 1127 1610 1597.24 0.23 0 28 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 300 -3.72 0.62 12 0.02 -431.00 2598.00 2875 20231127 -44.17 1587 20241128 1.13 2810 -42.88 20240102 1587 1.13 20241128 2860 -43.88 20231129 1587 1.13 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
7 20241128 111114 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1595 -15 5 -0.93 2739191 1710 15.44 1605 1609 1593 2090 1127 1610 1601.87 0.23 0 28 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 298 -3.70 0.61 12 0.01 -431.00 2598.00 2875 20231127 -44.52 1593 20241128 0.13 2810 -43.24 20240102 1593 0.13 20241128 2860 -44.23 20231129 1593 0.13 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
8 20241128 101111 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1603 -7 5 -0.43 2315285 1444 13.04 1605 1609 1593 2090 1127 1610 1603.38 0.23 0 27 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 300 -3.72 0.62 12 0.01 -431.00 2598.00 2875 20231127 -44.24 1593 20241128 0.63 2810 -42.95 20240102 1593 0.63 20241128 2860 -43.95 20231129 1593 0.63 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
9 20241128 091108 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1605 -5 5 -0.31 1059700 660 5.96 1605 1609 1605 2090 1127 1610 1605.61 0.23 0 0 1634 1622 1616 1604 1598 1619 1601 94 480 500 1150 1 1 18700561 300 -3.72 0.62 12 0.00 -431.00 2598.00 2875 20231127 -44.17 1605 20241128 0.00 2810 -42.88 20240102 1605 0.00 20241128 2860 -43.88 20231129 1605 0.00 20241128 0.02 N 221840 500 93 억 43925 N N 0 N 00 N
10 20241127 161042 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1610 -18 5 -1.11 17911578 11074 77.74 1628 1628 1610 2115 1140 1628 1617.44 0.24 0 -111 1695 1661 1636 1602 1577 1678 1619 94 487 500 1170 1 1 18700561 301 -3.74 0.62 12 0.06 -431.00 2598.00 2875 20231127 -44.00 1610 20241127 0.00 2810 -42.70 20240102 1610 0.00 20241127 2875 -44.00 20231127 1610 0.00 20241127 0.02 N 221840 500 93 억 44036 N N 0 N 00 N
11 20241127 151104 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1625 -3 5 -0.18 16057748 9923 69.66 1628 1628 1610 2115 1140 1628 1618.24 0.24 0 798 1695 1661 1636 1602 1577 1678 1619 94 487 500 1170 1 1 18700561 304 -3.77 0.63 12 0.05 -431.00 2598.00 2875 20231127 -43.48 1610 20241127 0.93 2810 -42.17 20240102 1610 0.93 20241127 2875 -43.48 20231127 1610 0.93 20241127 0.02 N 221840 500 93 억 44036 N N 0 N 00 N
12 20241127 141100 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1619 -9 5 -0.55 12013392 7422 52.10 1628 1628 1610 2115 1140 1628 1618.62 0.24 0 144 1695 1661 1636 1602 1577 1678 1619 94 487 500 1170 1 1 18700561 303 -3.76 0.62 12 0.04 -431.00 2598.00 2875 20231127 -43.69 1610 20241127 0.56 2810 -42.38 20240102 1610 0.56 20241127 2875 -43.69 20231127 1610 0.56 20241127 0.02 N 221840 500 93 억 44036 N N 0 N 00 N