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
333430/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
20241128,161253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,-145,5,-3.30,11540149760,2616437,44.83,4370,4520,4235,5700,3075,4390,4411.37,0.10,0,-29521,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1304,33.96,3.43,12,8.52,125.00,1237.00,5180,20241126,-18.05,2625,20231227,61.71,5180,-18.05,20241126,2670,58.99,20240226,5180,-18.05,20241126,2625,61.71,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,151319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,-130,5,-2.96,11020624580,2494319,42.73,4370,4520,4245,5700,3075,4390,4418.29,0.10,0,-28520,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1309,34.08,3.44,12,8.12,125.00,1237.00,5180,20241126,-17.76,2625,20231227,62.29,5180,-17.76,20241126,2670,59.55,20240226,5180,-17.76,20241126,2625,62.29,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,141316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-10,5,-0.23,9778729040,2206509,37.80,4370,4520,4310,5700,3075,4390,4431.77,0.10,0,-26222,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1346,35.04,3.54,12,7.18,125.00,1237.00,5180,20241126,-15.44,2625,20231227,66.86,5180,-15.44,20241126,2670,64.04,20240226,5180,-15.44,20241126,2625,66.86,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,131314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4420,30,2,0.68,8947671515,2017290,34.56,4370,4520,4310,5700,3075,4390,4435.49,0.10,0,-21540,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1358,35.36,3.57,12,6.57,125.00,1237.00,5180,20241126,-14.67,2625,20231227,68.38,5180,-14.67,20241126,2670,65.54,20240226,5180,-14.67,20241126,2625,68.38,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,121312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-10,5,-0.23,4538422125,1030205,17.65,4370,4490,4310,5700,3075,4390,4405.36,0.10,0,-23626,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1346,35.04,3.54,12,3.35,125.00,1237.00,5180,20241126,-15.44,2625,20231227,66.86,5180,-15.44,20241126,2670,64.04,20240226,5180,-15.44,20241126,2625,66.86,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,111315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4405,15,2,0.34,3978672800,902604,15.46,4370,4490,4310,5700,3075,4390,4408.00,0.10,0,-30879,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1354,35.24,3.56,12,2.94,125.00,1237.00,5180,20241126,-14.96,2625,20231227,67.81,5180,-14.96,20241126,2670,64.98,20240226,5180,-14.96,20241126,2625,67.81,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,101314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4485,95,2,2.16,2419444435,550290,9.43,4370,4485,4310,5700,3075,4390,4396.67,0.10,0,11840,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1378,35.88,3.63,12,1.79,125.00,1237.00,5180,20241126,-13.42,2625,20231227,70.86,5180,-13.42,20241126,2670,67.98,20240226,5180,-13.42,20241126,2625,70.86,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241128,091312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-10,5,-0.23,857503210,195848,3.36,4370,4430,4310,5700,3075,4390,4378.40,0.10,0,-4188,4710,4550,4430,4270,4150,4490,4210,31,1310,100,3160,5,1,30726747,1346,35.04,3.54,12,0.64,125.00,1237.00,5180,20241126,-15.44,2625,20231227,66.86,5180,-15.44,20241126,2670,64.04,20240226,5180,-15.44,20241126,2625,66.86,20231227,2.16,N,333430,100,30 억,,32124,N,N,0,N,00,N
20241127,161239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-80,5,-1.79,25881903110,5771733,30.52,4455,4590,4310,5810,3130,4470,4484.44,0.52,0,-130362,5690,5080,4570,3960,3450,5385,4265,31,1340,100,3210,5,1,30726747,1349,35.12,3.55,12,18.78,125.00,1237.00,5180,20241126,-15.25,2625,20231227,67.24,5180,-15.25,20241126,2670,64.42,20240226,5180,-15.25,20241126,2625,67.24,20231227,2.10,N,333430,100,30 억,,160004,N,N,0,N,00,N
20241127,151306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-90,5,-2.01,25359000315,5652405,29.89,4455,4590,4310,5810,3130,4470,4486.47,0.52,0,-129496,5690,5080,4570,3960,3450,5385,4265,31,1340,100,3210,5,1,30726747,1346,35.04,3.54,12,18.40,125.00,1237.00,5180,20241126,-15.44,2625,20231227,66.86,5180,-15.44,20241126,2670,64.04,20240226,5180,-15.44,20241126,2625,66.86,20231227,2.10,N,333430,100,30 억,,160004,N,N,0,N,00,N
20241127,141259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,-75,5,-1.68,23865455950,5311090,28.09,4455,4590,4350,5810,3130,4470,4493.60,0.52,0,-154445,5690,5080,4570,3960,3450,5385,4265,31,1340,100,3210,5,1,30726747,1350,35.16,3.55,12,17.28,125.00,1237.00,5180,20241126,-15.15,2625,20231227,67.43,5180,-15.15,20241126,2670,64.61,20240226,5180,-15.15,20241126,2625,67.43,20231227,2.10,N,333430,100,30 억,,160004,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 161253 57 100.00 KOSDAQ 운송장비부품 N N N N N 4245 -145 5 -3.30 11540149760 2616437 44.83 4370 4520 4235 5700 3075 4390 4411.37 0.10 0 -29521 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1304 33.96 3.43 12 8.52 125.00 1237.00 5180 20241126 -18.05 2625 20231227 61.71 5180 -18.05 20241126 2670 58.99 20240226 5180 -18.05 20241126 2625 61.71 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
3 20241128 151319 57 100.00 KOSDAQ 운송장비부품 N N N N N 4260 -130 5 -2.96 11020624580 2494319 42.73 4370 4520 4245 5700 3075 4390 4418.29 0.10 0 -28520 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1309 34.08 3.44 12 8.12 125.00 1237.00 5180 20241126 -17.76 2625 20231227 62.29 5180 -17.76 20241126 2670 59.55 20240226 5180 -17.76 20241126 2625 62.29 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
4 20241128 141316 57 100.00 KOSDAQ 운송장비부품 N N N N N 4380 -10 5 -0.23 9778729040 2206509 37.80 4370 4520 4310 5700 3075 4390 4431.77 0.10 0 -26222 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1346 35.04 3.54 12 7.18 125.00 1237.00 5180 20241126 -15.44 2625 20231227 66.86 5180 -15.44 20241126 2670 64.04 20240226 5180 -15.44 20241126 2625 66.86 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
5 20241128 131314 57 100.00 KOSDAQ 운송장비부품 N N N N N 4420 30 2 0.68 8947671515 2017290 34.56 4370 4520 4310 5700 3075 4390 4435.49 0.10 0 -21540 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1358 35.36 3.57 12 6.57 125.00 1237.00 5180 20241126 -14.67 2625 20231227 68.38 5180 -14.67 20241126 2670 65.54 20240226 5180 -14.67 20241126 2625 68.38 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
6 20241128 121312 57 100.00 KOSDAQ 운송장비부품 N N N N N 4380 -10 5 -0.23 4538422125 1030205 17.65 4370 4490 4310 5700 3075 4390 4405.36 0.10 0 -23626 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1346 35.04 3.54 12 3.35 125.00 1237.00 5180 20241126 -15.44 2625 20231227 66.86 5180 -15.44 20241126 2670 64.04 20240226 5180 -15.44 20241126 2625 66.86 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
7 20241128 111315 57 100.00 KOSDAQ 운송장비부품 N N N N N 4405 15 2 0.34 3978672800 902604 15.46 4370 4490 4310 5700 3075 4390 4408.00 0.10 0 -30879 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1354 35.24 3.56 12 2.94 125.00 1237.00 5180 20241126 -14.96 2625 20231227 67.81 5180 -14.96 20241126 2670 64.98 20240226 5180 -14.96 20241126 2625 67.81 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
8 20241128 101314 57 100.00 KOSDAQ 운송장비부품 N N N N N 4485 95 2 2.16 2419444435 550290 9.43 4370 4485 4310 5700 3075 4390 4396.67 0.10 0 11840 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1378 35.88 3.63 12 1.79 125.00 1237.00 5180 20241126 -13.42 2625 20231227 70.86 5180 -13.42 20241126 2670 67.98 20240226 5180 -13.42 20241126 2625 70.86 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
9 20241128 091312 57 100.00 KOSDAQ 운송장비부품 N N N N N 4380 -10 5 -0.23 857503210 195848 3.36 4370 4430 4310 5700 3075 4390 4378.40 0.10 0 -4188 4710 4550 4430 4270 4150 4490 4210 31 1310 100 3160 5 1 30726747 1346 35.04 3.54 12 0.64 125.00 1237.00 5180 20241126 -15.44 2625 20231227 66.86 5180 -15.44 20241126 2670 64.04 20240226 5180 -15.44 20241126 2625 66.86 20231227 2.16 N 333430 100 30 억 32124 N N 0 N 00 N
10 20241127 161239 57 100.00 KOSDAQ 운송장비부품 N N N N N 4390 -80 5 -1.79 25881903110 5771733 30.52 4455 4590 4310 5810 3130 4470 4484.44 0.52 0 -130362 5690 5080 4570 3960 3450 5385 4265 31 1340 100 3210 5 1 30726747 1349 35.12 3.55 12 18.78 125.00 1237.00 5180 20241126 -15.25 2625 20231227 67.24 5180 -15.25 20241126 2670 64.42 20240226 5180 -15.25 20241126 2625 67.24 20231227 2.10 N 333430 100 30 억 160004 N N 0 N 00 N
11 20241127 151306 57 100.00 KOSDAQ 운송장비부품 N N N N N 4380 -90 5 -2.01 25359000315 5652405 29.89 4455 4590 4310 5810 3130 4470 4486.47 0.52 0 -129496 5690 5080 4570 3960 3450 5385 4265 31 1340 100 3210 5 1 30726747 1346 35.04 3.54 12 18.40 125.00 1237.00 5180 20241126 -15.44 2625 20231227 66.86 5180 -15.44 20241126 2670 64.04 20240226 5180 -15.44 20241126 2625 66.86 20231227 2.10 N 333430 100 30 억 160004 N N 0 N 00 N
12 20241127 141259 57 100.00 KOSDAQ 운송장비부품 N N N N N 4395 -75 5 -1.68 23865455950 5311090 28.09 4455 4590 4350 5810 3130 4470 4493.60 0.52 0 -154445 5690 5080 4570 3960 3450 5385 4265 31 1340 100 3210 5 1 30726747 1350 35.16 3.55 12 17.28 125.00 1237.00 5180 20241126 -15.15 2625 20231227 67.43 5180 -15.15 20241126 2670 64.61 20240226 5180 -15.15 20241126 2625 67.43 20231227 2.10 N 333430 100 30 억 160004 N N 0 N 00 N