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
437730/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
20241128,161411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6750,-140,5,-2.03,1011945190,148603,100.25,6840,6920,6750,8950,4830,6890,6809.65,0.95,0,-9042,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2140,18.29,3.56,12,0.47,369.00,1897.00,23150,20240321,-70.84,5987,20240805,12.74,23150,-70.84,20240321,5987,12.74,20240805,69400,-90.27,20240321,6520,3.53,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,151439,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,-120,5,-1.74,900135760,132041,89.07,6840,6920,6750,8950,4830,6890,6816.81,0.95,0,-7753,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2147,18.35,3.57,12,0.42,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,141438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-60,5,-0.87,667841990,97775,65.96,6840,6920,6770,8950,4830,6890,6830.09,0.95,0,-10636,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2166,18.51,3.60,12,0.31,369.00,1897.00,23150,20240321,-70.50,5987,20240805,14.08,23150,-70.50,20240321,5987,14.08,20240805,69400,-90.16,20240321,6520,4.75,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,131434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6840,-50,5,-0.73,546878710,79995,53.96,6840,6920,6770,8950,4830,6890,6836.07,0.95,0,-16167,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2169,18.54,3.61,12,0.25,369.00,1897.00,23150,20240321,-70.45,5987,20240805,14.25,23150,-70.45,20240321,5987,14.25,20240805,69400,-90.14,20240321,6520,4.91,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,121432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6810,-80,5,-1.16,473101660,69128,46.63,6840,6920,6780,8950,4830,6890,6843.51,0.95,0,-14578,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2159,18.46,3.59,12,0.22,369.00,1897.00,23150,20240321,-70.58,5987,20240805,13.75,23150,-70.58,20240321,5987,13.75,20240805,69400,-90.19,20240321,6520,4.45,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,111437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-60,5,-0.87,286494530,41711,28.14,6840,6920,6810,8950,4830,6890,6868.30,0.95,0,-7066,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2166,18.51,3.60,12,0.13,369.00,1897.00,23150,20240321,-70.50,5987,20240805,14.08,23150,-70.50,20240321,5987,14.08,20240805,69400,-90.16,20240321,6520,4.75,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,101433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6850,-40,5,-0.58,178617540,25978,17.52,6840,6920,6810,8950,4830,6890,6875.44,0.95,0,-1855,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2172,18.56,3.61,12,0.08,369.00,1897.00,23150,20240321,-70.41,5987,20240805,14.41,23150,-70.41,20240321,5987,14.41,20240805,69400,-90.13,20240321,6520,5.06,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,091432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,10,2,0.15,59813850,8719,5.88,6840,6910,6810,8950,4830,6890,6858.34,0.95,0,112,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2188,18.70,3.64,12,0.03,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241127,161356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6890,-70,5,-1.01,992529880,144344,67.47,6980,7030,6800,9040,4880,6960,6876.09,0.93,0,3356,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2185,18.67,3.63,12,0.46,369.00,1897.00,23150,20240321,-70.24,5987,20240805,15.08,23150,-70.24,20240321,5987,15.08,20240805,69400,-90.07,20240321,6520,5.67,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,151423,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,-60,5,-0.86,941597530,136952,64.01,6980,7030,6800,9040,4880,6960,6875.38,0.93,0,78,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2188,18.70,3.64,12,0.43,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,141416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-100,5,-1.44,815987100,118667,55.47,6980,7030,6800,9040,4880,6960,6876.28,0.93,0,-3584,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2175,18.59,3.62,12,0.37,369.00,1897.00,23150,20240321,-70.37,5987,20240805,14.58,23150,-70.37,20240321,5987,14.58,20240805,69400,-90.12,20240321,6520,5.21,20241115,0.79,N,437730,500,158 억,,295652,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 161411 57 100.00 KOSDAQ 운송장비부품 N N N N N 6750 -140 5 -2.03 1011945190 148603 100.25 6840 6920 6750 8950 4830 6890 6809.65 0.95 0 -9042 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2140 18.29 3.56 12 0.47 369.00 1897.00 23150 20240321 -70.84 5987 20240805 12.74 23150 -70.84 20240321 5987 12.74 20240805 69400 -90.27 20240321 6520 3.53 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
3 20241128 151439 57 100.00 KOSDAQ 운송장비부품 N N N N N 6770 -120 5 -1.74 900135760 132041 89.07 6840 6920 6750 8950 4830 6890 6816.81 0.95 0 -7753 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2147 18.35 3.57 12 0.42 369.00 1897.00 23150 20240321 -70.76 5987 20240805 13.08 23150 -70.76 20240321 5987 13.08 20240805 69400 -90.24 20240321 6520 3.83 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
4 20241128 141438 57 100.00 KOSDAQ 운송장비부품 N N N N N 6830 -60 5 -0.87 667841990 97775 65.96 6840 6920 6770 8950 4830 6890 6830.09 0.95 0 -10636 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2166 18.51 3.60 12 0.31 369.00 1897.00 23150 20240321 -70.50 5987 20240805 14.08 23150 -70.50 20240321 5987 14.08 20240805 69400 -90.16 20240321 6520 4.75 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
5 20241128 131434 57 100.00 KOSDAQ 운송장비부품 N N N N N 6840 -50 5 -0.73 546878710 79995 53.96 6840 6920 6770 8950 4830 6890 6836.07 0.95 0 -16167 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2169 18.54 3.61 12 0.25 369.00 1897.00 23150 20240321 -70.45 5987 20240805 14.25 23150 -70.45 20240321 5987 14.25 20240805 69400 -90.14 20240321 6520 4.91 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
6 20241128 121432 57 100.00 KOSDAQ 운송장비부품 N N N N N 6810 -80 5 -1.16 473101660 69128 46.63 6840 6920 6780 8950 4830 6890 6843.51 0.95 0 -14578 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2159 18.46 3.59 12 0.22 369.00 1897.00 23150 20240321 -70.58 5987 20240805 13.75 23150 -70.58 20240321 5987 13.75 20240805 69400 -90.19 20240321 6520 4.45 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
7 20241128 111437 57 100.00 KOSDAQ 운송장비부품 N N N N N 6830 -60 5 -0.87 286494530 41711 28.14 6840 6920 6810 8950 4830 6890 6868.30 0.95 0 -7066 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2166 18.51 3.60 12 0.13 369.00 1897.00 23150 20240321 -70.50 5987 20240805 14.08 23150 -70.50 20240321 5987 14.08 20240805 69400 -90.16 20240321 6520 4.75 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
8 20241128 101433 57 100.00 KOSDAQ 운송장비부품 N N N N N 6850 -40 5 -0.58 178617540 25978 17.52 6840 6920 6810 8950 4830 6890 6875.44 0.95 0 -1855 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2172 18.56 3.61 12 0.08 369.00 1897.00 23150 20240321 -70.41 5987 20240805 14.41 23150 -70.41 20240321 5987 14.41 20240805 69400 -90.13 20240321 6520 5.06 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
9 20241128 091432 57 100.00 KOSDAQ 운송장비부품 N N N N N 6900 10 2 0.15 59813850 8719 5.88 6840 6910 6810 8950 4830 6890 6858.34 0.95 0 112 7136 7012 6906 6782 6676 6960 6730 159 2060 500 4400 10 1 31707567 2188 18.70 3.64 12 0.03 369.00 1897.00 23150 20240321 -70.19 5987 20240805 15.25 23150 -70.19 20240321 5987 15.25 20240805 69400 -90.06 20240321 6520 5.83 20241115 0.78 N 437730 500 158 억 300264 N N 0 N 00 N
10 20241127 161356 57 100.00 KOSDAQ 운송장비부품 N N N N N 6890 -70 5 -1.01 992529880 144344 67.47 6980 7030 6800 9040 4880 6960 6876.09 0.93 0 3356 7246 7102 6956 6812 6666 7030 6740 159 2080 500 4450 10 1 31707567 2185 18.67 3.63 12 0.46 369.00 1897.00 23150 20240321 -70.24 5987 20240805 15.08 23150 -70.24 20240321 5987 15.08 20240805 69400 -90.07 20240321 6520 5.67 20241115 0.79 N 437730 500 158 억 295652 N N 0 N 00 N
11 20241127 151423 57 100.00 KOSDAQ 운송장비부품 N N N N N 6900 -60 5 -0.86 941597530 136952 64.01 6980 7030 6800 9040 4880 6960 6875.38 0.93 0 78 7246 7102 6956 6812 6666 7030 6740 159 2080 500 4450 10 1 31707567 2188 18.70 3.64 12 0.43 369.00 1897.00 23150 20240321 -70.19 5987 20240805 15.25 23150 -70.19 20240321 5987 15.25 20240805 69400 -90.06 20240321 6520 5.83 20241115 0.79 N 437730 500 158 억 295652 N N 0 N 00 N
12 20241127 141416 57 100.00 KOSDAQ 운송장비부품 N N N N N 6860 -100 5 -1.44 815987100 118667 55.47 6980 7030 6800 9040 4880 6960 6876.28 0.93 0 -3584 7246 7102 6956 6812 6666 7030 6740 159 2080 500 4450 10 1 31707567 2175 18.59 3.62 12 0.37 369.00 1897.00 23150 20240321 -70.37 5987 20240805 14.58 23150 -70.37 20240321 5987 14.58 20240805 69400 -90.12 20240321 6520 5.21 20241115 0.79 N 437730 500 158 억 295652 N N 0 N 00 N