ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024740/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
20241118,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,25,2,0.97,3126012130,1209940,147.91,2630,2645,2535,3340,1800,2570,2583.60,5.67,0,-146778,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,854,10.95,0.68,12,3.68,237.00,3808.00,3955,20241030,-34.39,1776,20240909,46.11,3955,-34.39,20241030,1776,46.11,20240909,3955,-34.39,20241030,1776,46.11,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,0,3,0.00,2515306210,976049,119.31,2630,2635,2535,3340,1800,2570,2577.03,5.67,0,-143730,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,845,10.84,0.67,12,2.97,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,5,2,0.19,2196343215,851272,104.06,2630,2635,2535,3340,1800,2570,2580.08,5.67,0,-111894,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,847,10.86,0.68,12,2.59,237.00,3808.00,3955,20241030,-34.89,1776,20240909,44.99,3955,-34.89,20241030,1776,44.99,20240909,3955,-34.89,20241030,1776,44.99,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,130336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,35,2,1.36,1984749235,769059,94.01,2630,2635,2535,3340,1800,2570,2580.76,5.67,0,-110281,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,857,10.99,0.68,12,2.34,237.00,3808.00,3955,20241030,-34.13,1776,20240909,46.68,3955,-34.13,20241030,1776,46.68,20240909,3955,-34.13,20241030,1776,46.68,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-15,5,-0.58,1608153105,622654,76.11,2630,2635,2535,3340,1800,2570,2582.76,5.67,0,-112167,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,841,10.78,0.67,12,1.89,237.00,3808.00,3955,20241030,-35.40,1776,20240909,43.86,3955,-35.40,20241030,1776,43.86,20240909,3955,-35.40,20241030,1776,43.86,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,15,2,0.58,1324339220,512830,62.69,2630,2635,2535,3340,1800,2570,2582.43,5.67,0,-110957,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,850,10.91,0.68,12,1.56,237.00,3808.00,3955,20241030,-34.64,1776,20240909,45.55,3955,-34.64,20241030,1776,45.55,20240909,3955,-34.64,20241030,1776,45.55,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-5,5,-0.19,1033297210,400339,48.94,2630,2635,2535,3340,1800,2570,2581.08,5.67,0,-114195,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,844,10.82,0.67,12,1.22,237.00,3808.00,3955,20241030,-35.15,1776,20240909,44.43,3955,-35.15,20241030,1776,44.43,20240909,3955,-35.15,20241030,1776,44.43,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,15,2,0.58,437710440,168181,20.56,2630,2635,2565,3340,1800,2570,2602.77,5.67,0,-87134,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,850,10.91,0.68,12,0.51,237.00,3808.00,3955,20241030,-34.64,1776,20240909,45.55,3955,-34.64,20241030,1776,45.55,20240909,3955,-34.64,20241030,1776,45.55,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241115,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,60,2,2.39,2003399135,800999,91.73,2475,2570,2450,3260,1760,2510,2500.69,5.42,0,83763,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,845,10.84,0.67,12,2.43,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,20,2,0.80,1769241675,709115,81.20,2475,2565,2450,3260,1760,2510,2495.00,5.42,0,96963,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,832,10.68,0.66,12,2.16,237.00,3808.00,3955,20241030,-36.03,1776,20240909,42.45,3955,-36.03,20241030,1776,42.45,20240909,3955,-36.03,20241030,1776,42.45,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,15,2,0.60,1518128450,610038,69.86,2475,2530,2450,3260,1760,2510,2488.58,5.42,0,115524,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,831,10.65,0.66,12,1.85,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,3955,-36.16,20241030,1776,42.17,20240909,3955,-36.16,20241030,1776,42.17,20240909,1.66,N,024740,500,164 억,,1782104,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 20241118 160334 57 100.00 KOSDAQ 운송장비부품 N N N N N 2595 25 2 0.97 3126012130 1209940 147.91 2630 2645 2535 3340 1800 2570 2583.60 5.67 0 -146778 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 854 10.95 0.68 12 3.68 237.00 3808.00 3955 20241030 -34.39 1776 20240909 46.11 3955 -34.39 20241030 1776 46.11 20240909 3955 -34.39 20241030 1776 46.11 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
3 20241118 150337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2570 0 3 0.00 2515306210 976049 119.31 2630 2635 2535 3340 1800 2570 2577.03 5.67 0 -143730 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 845 10.84 0.67 12 2.97 237.00 3808.00 3955 20241030 -35.02 1776 20240909 44.71 3955 -35.02 20241030 1776 44.71 20240909 3955 -35.02 20241030 1776 44.71 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
4 20241118 140337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2575 5 2 0.19 2196343215 851272 104.06 2630 2635 2535 3340 1800 2570 2580.08 5.67 0 -111894 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 847 10.86 0.68 12 2.59 237.00 3808.00 3955 20241030 -34.89 1776 20240909 44.99 3955 -34.89 20241030 1776 44.99 20240909 3955 -34.89 20241030 1776 44.99 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
5 20241118 130336 57 100.00 KOSDAQ 운송장비부품 N N N N N 2605 35 2 1.36 1984749235 769059 94.01 2630 2635 2535 3340 1800 2570 2580.76 5.67 0 -110281 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 857 10.99 0.68 12 2.34 237.00 3808.00 3955 20241030 -34.13 1776 20240909 46.68 3955 -34.13 20241030 1776 46.68 20240909 3955 -34.13 20241030 1776 46.68 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
6 20241118 120337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2555 -15 5 -0.58 1608153105 622654 76.11 2630 2635 2535 3340 1800 2570 2582.76 5.67 0 -112167 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 841 10.78 0.67 12 1.89 237.00 3808.00 3955 20241030 -35.40 1776 20240909 43.86 3955 -35.40 20241030 1776 43.86 20240909 3955 -35.40 20241030 1776 43.86 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
7 20241118 110337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2585 15 2 0.58 1324339220 512830 62.69 2630 2635 2535 3340 1800 2570 2582.43 5.67 0 -110957 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 850 10.91 0.68 12 1.56 237.00 3808.00 3955 20241030 -34.64 1776 20240909 45.55 3955 -34.64 20241030 1776 45.55 20240909 3955 -34.64 20241030 1776 45.55 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
8 20241118 100337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2565 -5 5 -0.19 1033297210 400339 48.94 2630 2635 2535 3340 1800 2570 2581.08 5.67 0 -114195 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 844 10.82 0.67 12 1.22 237.00 3808.00 3955 20241030 -35.15 1776 20240909 44.43 3955 -35.15 20241030 1776 44.43 20240909 3955 -35.15 20241030 1776 44.43 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
9 20241118 090332 57 100.00 KOSDAQ 운송장비부품 N N N N N 2585 15 2 0.58 437710440 168181 20.56 2630 2635 2565 3340 1800 2570 2602.77 5.67 0 -87134 2650 2610 2530 2490 2410 2630 2510 164 770 500 1850 5 1 32897049 850 10.91 0.68 12 0.51 237.00 3808.00 3955 20241030 -34.64 1776 20240909 45.55 3955 -34.64 20241030 1776 45.55 20240909 3955 -34.64 20241030 1776 45.55 20240909 1.66 N 024740 500 164 억 1866513 N N 0 N 00 N
10 20241115 160344 57 100.00 KOSDAQ 운송장비부품 N N N N N 2570 60 2 2.39 2003399135 800999 91.73 2475 2570 2450 3260 1760 2510 2500.69 5.42 0 83763 2613 2561 2523 2471 2433 2587 2497 164 750 500 1800 5 1 32897049 845 10.84 0.67 12 2.43 237.00 3808.00 3955 20241030 -35.02 1776 20240909 44.71 3955 -35.02 20241030 1776 44.71 20240909 3955 -35.02 20241030 1776 44.71 20240909 1.66 N 024740 500 164 억 1782104 N N 0 N 00 N
11 20241115 150351 57 100.00 KOSDAQ 운송장비부품 N N N N N 2530 20 2 0.80 1769241675 709115 81.20 2475 2565 2450 3260 1760 2510 2495.00 5.42 0 96963 2613 2561 2523 2471 2433 2587 2497 164 750 500 1800 5 1 32897049 832 10.68 0.66 12 2.16 237.00 3808.00 3955 20241030 -36.03 1776 20240909 42.45 3955 -36.03 20241030 1776 42.45 20240909 3955 -36.03 20241030 1776 42.45 20240909 1.66 N 024740 500 164 억 1782104 N N 0 N 00 N
12 20241115 140349 57 100.00 KOSDAQ 운송장비부품 N N N N N 2525 15 2 0.60 1518128450 610038 69.86 2475 2530 2450 3260 1760 2510 2488.58 5.42 0 115524 2613 2561 2523 2471 2433 2587 2497 164 750 500 1800 5 1 32897049 831 10.65 0.66 12 1.85 237.00 3808.00 3955 20241030 -36.16 1776 20240909 42.17 3955 -36.16 20241030 1776 42.17 20240909 3955 -36.16 20241030 1776 42.17 20240909 1.66 N 024740 500 164 억 1782104 N N 0 N 00 N