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
474170/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
20241128,161454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10470,70,2,0.67,24926209550,2346904,186.87,10360,11070,10050,13520,7280,10400,10621.61,0.40,0,-2544,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1796,-24.69,4.78,12,13.68,-424.00,2190.00,19180,20241021,-45.41,7590,20241031,37.94,19180,-45.41,20241021,7590,37.94,20241031,19180,-45.41,20241021,7590,37.94,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,151523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10450,50,2,0.48,24467668090,2303061,183.38,10360,11070,10050,13520,7280,10400,10624.52,0.40,0,-1493,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1793,-24.65,4.77,12,13.43,-424.00,2190.00,19180,20241021,-45.52,7590,20241031,37.68,19180,-45.52,20241021,7590,37.68,20241031,19180,-45.52,20241021,7590,37.68,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,141521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10550,150,2,1.44,22498533970,2116351,168.52,10360,11070,10050,13520,7280,10400,10631.42,0.40,0,483,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1810,-24.88,4.82,12,12.34,-424.00,2190.00,19180,20241021,-44.99,7590,20241031,39.00,19180,-44.99,20241021,7590,39.00,20241031,19180,-44.99,20241021,7590,39.00,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,131518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10710,310,2,2.98,17550931300,1648245,131.24,10360,11070,10050,13520,7280,10400,10649.10,0.40,0,3662,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1837,-25.26,4.89,12,9.61,-424.00,2190.00,19180,20241021,-44.16,7590,20241031,41.11,19180,-44.16,20241021,7590,41.11,20241031,19180,-44.16,20241021,7590,41.11,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,121515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10390,-10,5,-0.10,7535844380,724209,57.67,10360,10750,10050,13520,7280,10400,10405.66,0.40,0,-3120,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1782,-24.50,4.74,12,4.22,-424.00,2190.00,19180,20241021,-45.83,7590,20241031,36.89,19180,-45.83,20241021,7590,36.89,20241031,19180,-45.83,20241021,7590,36.89,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,111521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10320,-80,5,-0.77,6243503120,599604,47.74,10360,10750,10050,13520,7280,10400,10412.83,0.40,0,-4800,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1770,-24.34,4.71,12,3.50,-424.00,2190.00,19180,20241021,-46.19,7590,20241031,35.97,19180,-46.19,20241021,7590,35.97,20241031,19180,-46.19,20241021,7590,35.97,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,101517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10330,-70,5,-0.67,4888460210,469672,37.40,10360,10750,10050,13520,7280,10400,10408.34,0.40,0,2484,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1772,-24.36,4.72,12,2.74,-424.00,2190.00,19180,20241021,-46.14,7590,20241031,36.10,19180,-46.14,20241021,7590,36.10,20241031,19180,-46.14,20241021,7590,36.10,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241128,091515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10210,-190,5,-1.83,1173945050,115145,9.17,10360,10360,10050,13520,7280,10400,10184.96,0.40,0,-2653,10886,10642,10286,10042,9686,10765,10165,86,3120,500,7280,10,1,17154696,1751,-24.08,4.66,12,0.67,-424.00,2190.00,19180,20241021,-46.77,7590,20241031,34.52,19180,-46.77,20241021,7590,34.52,20241031,19180,-46.77,20241021,7590,34.52,20241031,0.93,N,474170,500,85 억,,68355,N,N,0,N,00,N
20241127,161437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10400,270,2,2.67,12746531680,1236062,24.03,10220,10530,9930,13160,7100,10130,10312.03,0.51,0,-24495,11956,11042,10226,9312,8496,11500,9770,86,3030,500,7090,10,1,17154696,1784,-24.53,4.75,12,7.21,-424.00,2190.00,19180,20241021,-45.78,7590,20241031,37.02,19180,-45.78,20241021,7590,37.02,20241031,19180,-45.78,20241021,7590,37.02,20241031,0.81,N,474170,500,85 억,,87642,N,N,0,N,00,N
20241127,151506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10450,320,2,3.16,12145116290,1178360,22.91,10220,10530,9930,13160,7100,10130,10306.88,0.51,0,-28846,11956,11042,10226,9312,8496,11500,9770,86,3030,500,7090,10,1,17154696,1793,-24.65,4.77,12,6.87,-424.00,2190.00,19180,20241021,-45.52,7590,20241031,37.68,19180,-45.52,20241021,7590,37.68,20241031,19180,-45.52,20241021,7590,37.68,20241031,0.81,N,474170,500,85 억,,87642,N,N,0,N,00,N
20241127,141457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10350,220,2,2.17,10976963870,1065809,20.72,10220,10530,9930,13160,7100,10130,10299.27,0.51,0,-29073,11956,11042,10226,9312,8496,11500,9770,86,3030,500,7090,10,1,17154696,1776,-24.41,4.73,12,6.21,-424.00,2190.00,19180,20241021,-46.04,7590,20241031,36.36,19180,-46.04,20241021,7590,36.36,20241031,19180,-46.04,20241021,7590,36.36,20241031,0.81,N,474170,500,85 억,,87642,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 161454 57 100.00 KOSDAQ 운송장비부품 N N N N N 10470 70 2 0.67 24926209550 2346904 186.87 10360 11070 10050 13520 7280 10400 10621.61 0.40 0 -2544 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1796 -24.69 4.78 12 13.68 -424.00 2190.00 19180 20241021 -45.41 7590 20241031 37.94 19180 -45.41 20241021 7590 37.94 20241031 19180 -45.41 20241021 7590 37.94 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
3 20241128 151523 57 100.00 KOSDAQ 운송장비부품 N N N N N 10450 50 2 0.48 24467668090 2303061 183.38 10360 11070 10050 13520 7280 10400 10624.52 0.40 0 -1493 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1793 -24.65 4.77 12 13.43 -424.00 2190.00 19180 20241021 -45.52 7590 20241031 37.68 19180 -45.52 20241021 7590 37.68 20241031 19180 -45.52 20241021 7590 37.68 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
4 20241128 141521 57 100.00 KOSDAQ 운송장비부품 N N N N N 10550 150 2 1.44 22498533970 2116351 168.52 10360 11070 10050 13520 7280 10400 10631.42 0.40 0 483 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1810 -24.88 4.82 12 12.34 -424.00 2190.00 19180 20241021 -44.99 7590 20241031 39.00 19180 -44.99 20241021 7590 39.00 20241031 19180 -44.99 20241021 7590 39.00 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
5 20241128 131518 57 100.00 KOSDAQ 운송장비부품 N N N N N 10710 310 2 2.98 17550931300 1648245 131.24 10360 11070 10050 13520 7280 10400 10649.10 0.40 0 3662 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1837 -25.26 4.89 12 9.61 -424.00 2190.00 19180 20241021 -44.16 7590 20241031 41.11 19180 -44.16 20241021 7590 41.11 20241031 19180 -44.16 20241021 7590 41.11 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
6 20241128 121515 57 100.00 KOSDAQ 운송장비부품 N N N N N 10390 -10 5 -0.10 7535844380 724209 57.67 10360 10750 10050 13520 7280 10400 10405.66 0.40 0 -3120 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1782 -24.50 4.74 12 4.22 -424.00 2190.00 19180 20241021 -45.83 7590 20241031 36.89 19180 -45.83 20241021 7590 36.89 20241031 19180 -45.83 20241021 7590 36.89 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
7 20241128 111521 57 100.00 KOSDAQ 운송장비부품 N N N N N 10320 -80 5 -0.77 6243503120 599604 47.74 10360 10750 10050 13520 7280 10400 10412.83 0.40 0 -4800 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1770 -24.34 4.71 12 3.50 -424.00 2190.00 19180 20241021 -46.19 7590 20241031 35.97 19180 -46.19 20241021 7590 35.97 20241031 19180 -46.19 20241021 7590 35.97 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
8 20241128 101517 57 100.00 KOSDAQ 운송장비부품 N N N N N 10330 -70 5 -0.67 4888460210 469672 37.40 10360 10750 10050 13520 7280 10400 10408.34 0.40 0 2484 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1772 -24.36 4.72 12 2.74 -424.00 2190.00 19180 20241021 -46.14 7590 20241031 36.10 19180 -46.14 20241021 7590 36.10 20241031 19180 -46.14 20241021 7590 36.10 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
9 20241128 091515 57 100.00 KOSDAQ 운송장비부품 N N N N N 10210 -190 5 -1.83 1173945050 115145 9.17 10360 10360 10050 13520 7280 10400 10184.96 0.40 0 -2653 10886 10642 10286 10042 9686 10765 10165 86 3120 500 7280 10 1 17154696 1751 -24.08 4.66 12 0.67 -424.00 2190.00 19180 20241021 -46.77 7590 20241031 34.52 19180 -46.77 20241021 7590 34.52 20241031 19180 -46.77 20241021 7590 34.52 20241031 0.93 N 474170 500 85 억 68355 N N 0 N 00 N
10 20241127 161437 57 100.00 KOSDAQ 운송장비부품 N N N N N 10400 270 2 2.67 12746531680 1236062 24.03 10220 10530 9930 13160 7100 10130 10312.03 0.51 0 -24495 11956 11042 10226 9312 8496 11500 9770 86 3030 500 7090 10 1 17154696 1784 -24.53 4.75 12 7.21 -424.00 2190.00 19180 20241021 -45.78 7590 20241031 37.02 19180 -45.78 20241021 7590 37.02 20241031 19180 -45.78 20241021 7590 37.02 20241031 0.81 N 474170 500 85 억 87642 N N 0 N 00 N
11 20241127 151506 57 100.00 KOSDAQ 운송장비부품 N N N N N 10450 320 2 3.16 12145116290 1178360 22.91 10220 10530 9930 13160 7100 10130 10306.88 0.51 0 -28846 11956 11042 10226 9312 8496 11500 9770 86 3030 500 7090 10 1 17154696 1793 -24.65 4.77 12 6.87 -424.00 2190.00 19180 20241021 -45.52 7590 20241031 37.68 19180 -45.52 20241021 7590 37.68 20241031 19180 -45.52 20241021 7590 37.68 20241031 0.81 N 474170 500 85 억 87642 N N 0 N 00 N
12 20241127 141457 57 100.00 KOSDAQ 운송장비부품 N N N N N 10350 220 2 2.17 10976963870 1065809 20.72 10220 10530 9930 13160 7100 10130 10299.27 0.51 0 -29073 11956 11042 10226 9312 8496 11500 9770 86 3030 500 7090 10 1 17154696 1776 -24.41 4.73 12 6.21 -424.00 2190.00 19180 20241021 -46.04 7590 20241031 36.36 19180 -46.04 20241021 7590 36.36 20241031 19180 -46.04 20241021 7590 36.36 20241031 0.81 N 474170 500 85 억 87642 N N 0 N 00 N