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
024910/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
20241118,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,63,2,3.19,141244632,69803,55.35,1978,2045,1978,2570,1384,1977,2023.48,0.46,0,9400,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,731,8.00,0.54,12,0.19,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,53,2,2.68,128033212,63317,50.20,1978,2045,1978,2570,1384,1977,2022.10,0.46,0,9376,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,727,7.96,0.53,12,0.18,255.00,3796.00,3310,20240709,-38.67,1915,20241115,6.01,3310,-38.67,20240709,1915,6.01,20241115,3310,-38.67,20240709,1915,6.01,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,58,2,2.93,112244472,55531,44.03,1978,2045,1978,2570,1384,1977,2021.29,0.46,0,9508,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,729,7.98,0.54,12,0.16,255.00,3796.00,3310,20240709,-38.52,1915,20241115,6.27,3310,-38.52,20240709,1915,6.27,20241115,3310,-38.52,20240709,1915,6.27,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,58,2,2.93,108973202,53921,42.75,1978,2045,1978,2570,1384,1977,2020.98,0.46,0,9534,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,729,7.98,0.54,12,0.15,255.00,3796.00,3310,20240709,-38.52,1915,20241115,6.27,3310,-38.52,20240709,1915,6.27,20241115,3310,-38.52,20240709,1915,6.27,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,120339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,53,2,2.68,101295987,50136,39.75,1978,2045,1978,2570,1384,1977,2020.42,0.46,0,11622,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,727,7.96,0.53,12,0.14,255.00,3796.00,3310,20240709,-38.67,1915,20241115,6.01,3310,-38.67,20240709,1915,6.01,20241115,3310,-38.67,20240709,1915,6.01,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,53,2,2.68,87001487,43085,34.16,1978,2045,1978,2570,1384,1977,2019.30,0.46,0,11963,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,727,7.96,0.53,12,0.12,255.00,3796.00,3310,20240709,-38.67,1915,20241115,6.01,3310,-38.67,20240709,1915,6.01,20241115,3310,-38.67,20240709,1915,6.01,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,58,2,2.93,64537562,32047,25.41,1978,2040,1978,2570,1384,1977,2013.84,0.46,0,7551,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,729,7.98,0.54,12,0.09,255.00,3796.00,3310,20240709,-38.52,1915,20241115,6.27,3310,-38.52,20240709,1915,6.27,20241115,3310,-38.52,20240709,1915,6.27,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241118,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,3,2,0.15,6146926,3105,2.46,1978,2010,1978,2570,1384,1977,1979.69,0.46,0,627,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,1,1,35819005,709,7.76,0.52,12,0.01,255.00,3796.00,3310,20240709,-40.18,1915,20241115,3.39,3310,-40.18,20240709,1915,3.39,20241115,3310,-40.18,20240709,1915,3.39,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N
20241115,160346,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1977,14,2,0.71,244462696,126114,100.12,1953,1988,1915,2550,1375,1963,1938.38,0.43,0,10819,2052,2007,1985,1940,1918,1996,1929,179,587,500,1210,1,1,35819005,708,7.75,0.52,12,0.35,255.00,3796.00,3310,20240709,-40.27,1915,20241115,3.24,3310,-40.27,20240709,1915,3.24,20241115,3310,-40.27,20240709,1915,3.24,20241115,2.33,N,024910,500,179 억,,154748,N,N,0,N,00,N
20241115,150354,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1977,14,2,0.71,230072932,118832,94.34,1953,1988,1915,2550,1375,1963,1936.12,0.43,0,12059,2052,2007,1985,1940,1918,1996,1929,179,587,500,1210,1,1,35819005,708,7.75,0.52,12,0.33,255.00,3796.00,3310,20240709,-40.27,1915,20241115,3.24,3310,-40.27,20240709,1915,3.24,20241115,3310,-40.27,20240709,1915,3.24,20241115,2.33,N,024910,500,179 억,,154748,N,N,0,N,00,N
20241115,140351,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1967,4,2,0.20,215046476,111213,88.29,1953,1988,1915,2550,1375,1963,1933.65,0.43,0,9499,2052,2007,1985,1940,1918,1996,1929,179,587,500,1210,1,1,35819005,705,7.71,0.52,12,0.31,255.00,3796.00,3310,20240709,-40.57,1915,20241115,2.72,3310,-40.57,20240709,1915,2.72,20241115,3310,-40.57,20240709,1915,2.72,20241115,2.33,N,024910,500,179 억,,154748,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 160337 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 63 2 3.19 141244632 69803 55.35 1978 2045 1978 2570 1384 1977 2023.48 0.46 0 9400 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 731 8.00 0.54 12 0.19 255.00 3796.00 3310 20240709 -38.37 1915 20241115 6.53 3310 -38.37 20240709 1915 6.53 20241115 3310 -38.37 20240709 1915 6.53 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
3 20241118 150339 57 100.00 KOSDAQ 운송장비부품 N N N N N 2030 53 2 2.68 128033212 63317 50.20 1978 2045 1978 2570 1384 1977 2022.10 0.46 0 9376 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 727 7.96 0.53 12 0.18 255.00 3796.00 3310 20240709 -38.67 1915 20241115 6.01 3310 -38.67 20240709 1915 6.01 20241115 3310 -38.67 20240709 1915 6.01 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
4 20241118 140339 57 100.00 KOSDAQ 운송장비부품 N N N N N 2035 58 2 2.93 112244472 55531 44.03 1978 2045 1978 2570 1384 1977 2021.29 0.46 0 9508 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 729 7.98 0.54 12 0.16 255.00 3796.00 3310 20240709 -38.52 1915 20241115 6.27 3310 -38.52 20240709 1915 6.27 20241115 3310 -38.52 20240709 1915 6.27 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
5 20241118 130338 57 100.00 KOSDAQ 운송장비부품 N N N N N 2035 58 2 2.93 108973202 53921 42.75 1978 2045 1978 2570 1384 1977 2020.98 0.46 0 9534 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 729 7.98 0.54 12 0.15 255.00 3796.00 3310 20240709 -38.52 1915 20241115 6.27 3310 -38.52 20240709 1915 6.27 20241115 3310 -38.52 20240709 1915 6.27 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
6 20241118 120339 57 100.00 KOSDAQ 운송장비부품 N N N N N 2030 53 2 2.68 101295987 50136 39.75 1978 2045 1978 2570 1384 1977 2020.42 0.46 0 11622 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 727 7.96 0.53 12 0.14 255.00 3796.00 3310 20240709 -38.67 1915 20241115 6.01 3310 -38.67 20240709 1915 6.01 20241115 3310 -38.67 20240709 1915 6.01 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
7 20241118 110340 57 100.00 KOSDAQ 운송장비부품 N N N N N 2030 53 2 2.68 87001487 43085 34.16 1978 2045 1978 2570 1384 1977 2019.30 0.46 0 11963 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 727 7.96 0.53 12 0.12 255.00 3796.00 3310 20240709 -38.67 1915 20241115 6.01 3310 -38.67 20240709 1915 6.01 20241115 3310 -38.67 20240709 1915 6.01 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
8 20241118 100339 57 100.00 KOSDAQ 운송장비부품 N N N N N 2035 58 2 2.93 64537562 32047 25.41 1978 2040 1978 2570 1384 1977 2013.84 0.46 0 7551 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 5 1 35819005 729 7.98 0.54 12 0.09 255.00 3796.00 3310 20240709 -38.52 1915 20241115 6.27 3310 -38.52 20240709 1915 6.27 20241115 3310 -38.52 20240709 1915 6.27 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
9 20241118 090335 57 100.00 KOSDAQ 운송장비부품 N N N N N 1980 3 2 0.15 6146926 3105 2.46 1978 2010 1978 2570 1384 1977 1979.69 0.46 0 627 2033 2005 1960 1932 1887 2019 1946 179 593 500 1220 1 1 35819005 709 7.76 0.52 12 0.01 255.00 3796.00 3310 20240709 -40.18 1915 20241115 3.39 3310 -40.18 20240709 1915 3.39 20241115 3310 -40.18 20240709 1915 3.39 20241115 2.13 N 024910 500 179 억 165567 N N 0 N 00 N
10 20241115 160346 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1977 14 2 0.71 244462696 126114 100.12 1953 1988 1915 2550 1375 1963 1938.38 0.43 0 10819 2052 2007 1985 1940 1918 1996 1929 179 587 500 1210 1 1 35819005 708 7.75 0.52 12 0.35 255.00 3796.00 3310 20240709 -40.27 1915 20241115 3.24 3310 -40.27 20240709 1915 3.24 20241115 3310 -40.27 20240709 1915 3.24 20241115 2.33 N 024910 500 179 억 154748 N N 0 N 00 N
11 20241115 150354 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1977 14 2 0.71 230072932 118832 94.34 1953 1988 1915 2550 1375 1963 1936.12 0.43 0 12059 2052 2007 1985 1940 1918 1996 1929 179 587 500 1210 1 1 35819005 708 7.75 0.52 12 0.33 255.00 3796.00 3310 20240709 -40.27 1915 20241115 3.24 3310 -40.27 20240709 1915 3.24 20241115 3310 -40.27 20240709 1915 3.24 20241115 2.33 N 024910 500 179 억 154748 N N 0 N 00 N
12 20241115 140351 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1967 4 2 0.20 215046476 111213 88.29 1953 1988 1915 2550 1375 1963 1933.65 0.43 0 9499 2052 2007 1985 1940 1918 1996 1929 179 587 500 1210 1 1 35819005 705 7.71 0.52 12 0.31 255.00 3796.00 3310 20240709 -40.57 1915 20241115 2.72 3310 -40.57 20240709 1915 2.72 20241115 3310 -40.57 20240709 1915 2.72 20241115 2.33 N 024910 500 179 억 154748 N N 0 N 00 N