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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,-215,5,-6.68,36131312240,11947231,30.47,3115,3175,2845,4185,2255,3220,3023.65,0.79,0,34584,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,989,12.68,0.79,12,36.32,237.00,3808.00,3955,20241030,-24.02,1776,20240909,69.20,3955,-24.02,20241030,1776,69.20,20240909,3955,-24.02,20241030,1776,69.20,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-195,5,-6.06,34657295510,11456363,29.22,3115,3175,2845,4185,2255,3220,3024.50,0.79,0,59201,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,995,12.76,0.79,12,34.82,237.00,3808.00,3955,20241030,-23.51,1776,20240909,70.33,3955,-23.51,20241030,1776,70.33,20240909,3955,-23.51,20241030,1776,70.33,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,-265,5,-8.23,31255131735,10316227,26.31,3115,3175,2845,4185,2255,3220,3028.99,0.79,0,39723,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,972,12.47,0.78,12,31.36,237.00,3808.00,3955,20241030,-25.28,1776,20240909,66.39,3955,-25.28,20241030,1776,66.39,20240909,3955,-25.28,20241030,1776,66.39,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,-260,5,-8.07,22190470480,7271169,18.54,3115,3175,2915,4185,2255,3220,3050.94,0.79,0,146898,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,974,12.49,0.78,12,22.10,237.00,3808.00,3955,20241030,-25.16,1776,20240909,66.67,3955,-25.16,20241030,1776,66.67,20240909,3955,-25.16,20241030,1776,66.67,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-235,5,-7.30,20073997415,6552878,16.71,3115,3175,2950,4185,2255,3220,3062.45,0.79,0,108444,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,982,12.59,0.78,12,19.92,237.00,3808.00,3955,20241030,-24.53,1776,20240909,68.07,3955,-24.53,20241030,1776,68.07,20240909,3955,-24.53,20241030,1776,68.07,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,-200,5,-6.21,18824082595,6136303,15.65,3115,3175,2950,4185,2255,3220,3066.69,0.79,0,109787,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,993,12.74,0.79,12,18.65,237.00,3808.00,3955,20241030,-23.64,1776,20240909,70.05,3955,-23.64,20241030,1776,70.05,20240909,3955,-23.64,20241030,1776,70.05,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-195,5,-6.06,15357001955,4982997,12.71,3115,3175,3005,4185,2255,3220,3080.80,0.79,0,121620,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,995,12.76,0.79,12,15.15,237.00,3808.00,3955,20241030,-23.51,1776,20240909,70.33,3955,-23.51,20241030,1776,70.33,20240909,3955,-23.51,20241030,1776,70.33,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,-145,5,-4.50,3673876815,1186508,3.03,3115,3125,3040,4185,2255,3220,3092.20,0.79,0,84249,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,1012,12.97,0.81,12,3.61,237.00,3808.00,3955,20241030,-22.25,1776,20240909,73.14,3955,-22.25,20241030,1776,73.14,20240909,3955,-22.25,20241030,1776,73.14,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241120,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,630,2,24.32,116843794040,38410287,4119.80,2810,3360,2770,3365,1815,2590,3041.52,5.30,0,-1490313,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1059,13.59,0.85,12,116.76,237.00,3808.00,3955,20241030,-18.58,1776,20240909,81.31,3955,-18.58,20241030,1776,81.31,20240909,3955,-18.58,20241030,1776,81.31,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,660,2,25.48,96890591125,32286634,3462.99,2810,3290,2770,3365,1815,2590,3000.95,5.30,0,-1195378,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1069,13.71,0.85,12,98.14,237.00,3808.00,3955,20241030,-17.83,1776,20240909,83.00,3955,-17.83,20241030,1776,83.00,20240909,3955,-17.83,20241030,1776,83.00,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,470,2,18.15,76218921620,25608888,2746.75,2810,3150,2770,3365,1815,2590,2976.27,5.30,0,-1320917,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1007,12.91,0.80,12,77.85,237.00,3808.00,3955,20241030,-22.63,1776,20240909,72.30,3955,-22.63,20241030,1776,72.30,20240909,3955,-22.63,20241030,1776,72.30,20240909,1.68,N,024740,500,164 억,,1742341,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 20241121 160342 57 100.00 KOSDAQ 운송장비부품 N N N N N 3005 -215 5 -6.68 36131312240 11947231 30.47 3115 3175 2845 4185 2255 3220 3023.65 0.79 0 34584 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 989 12.68 0.79 12 36.32 237.00 3808.00 3955 20241030 -24.02 1776 20240909 69.20 3955 -24.02 20241030 1776 69.20 20240909 3955 -24.02 20241030 1776 69.20 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
3 20241121 150350 57 100.00 KOSDAQ 운송장비부품 N N N N N 3025 -195 5 -6.06 34657295510 11456363 29.22 3115 3175 2845 4185 2255 3220 3024.50 0.79 0 59201 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 995 12.76 0.79 12 34.82 237.00 3808.00 3955 20241030 -23.51 1776 20240909 70.33 3955 -23.51 20241030 1776 70.33 20240909 3955 -23.51 20241030 1776 70.33 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
4 20241121 140349 57 100.00 KOSDAQ 운송장비부품 N N N N N 2955 -265 5 -8.23 31255131735 10316227 26.31 3115 3175 2845 4185 2255 3220 3028.99 0.79 0 39723 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 972 12.47 0.78 12 31.36 237.00 3808.00 3955 20241030 -25.28 1776 20240909 66.39 3955 -25.28 20241030 1776 66.39 20240909 3955 -25.28 20241030 1776 66.39 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
5 20241121 130346 57 100.00 KOSDAQ 운송장비부품 N N N N N 2960 -260 5 -8.07 22190470480 7271169 18.54 3115 3175 2915 4185 2255 3220 3050.94 0.79 0 146898 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 974 12.49 0.78 12 22.10 237.00 3808.00 3955 20241030 -25.16 1776 20240909 66.67 3955 -25.16 20241030 1776 66.67 20240909 3955 -25.16 20241030 1776 66.67 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
6 20241121 120346 57 100.00 KOSDAQ 운송장비부품 N N N N N 2985 -235 5 -7.30 20073997415 6552878 16.71 3115 3175 2950 4185 2255 3220 3062.45 0.79 0 108444 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 982 12.59 0.78 12 19.92 237.00 3808.00 3955 20241030 -24.53 1776 20240909 68.07 3955 -24.53 20241030 1776 68.07 20240909 3955 -24.53 20241030 1776 68.07 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
7 20241121 110345 57 100.00 KOSDAQ 운송장비부품 N N N N N 3020 -200 5 -6.21 18824082595 6136303 15.65 3115 3175 2950 4185 2255 3220 3066.69 0.79 0 109787 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 993 12.74 0.79 12 18.65 237.00 3808.00 3955 20241030 -23.64 1776 20240909 70.05 3955 -23.64 20241030 1776 70.05 20240909 3955 -23.64 20241030 1776 70.05 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
8 20241121 100349 57 100.00 KOSDAQ 운송장비부품 N N N N N 3025 -195 5 -6.06 15357001955 4982997 12.71 3115 3175 3005 4185 2255 3220 3080.80 0.79 0 121620 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 995 12.76 0.79 12 15.15 237.00 3808.00 3955 20241030 -23.51 1776 20240909 70.33 3955 -23.51 20241030 1776 70.33 20240909 3955 -23.51 20241030 1776 70.33 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
9 20241121 090347 57 100.00 KOSDAQ 운송장비부품 N N N N N 3075 -145 5 -4.50 3673876815 1186508 3.03 3115 3125 3040 4185 2255 3220 3092.20 0.79 0 84249 3706 3462 3116 2872 2526 3585 2995 164 965 500 2310 5 1 32897049 1012 12.97 0.81 12 3.61 237.00 3808.00 3955 20241030 -22.25 1776 20240909 73.14 3955 -22.25 20241030 1776 73.14 20240909 3955 -22.25 20241030 1776 73.14 20240909 2.13 N 024740 500 164 억 260486 N N 0 N 00 N
10 20241120 160345 57 100.00 KOSDAQ 운송장비부품 N N N N N 3220 630 2 24.32 116843794040 38410287 4119.80 2810 3360 2770 3365 1815 2590 3041.52 5.30 0 -1490313 2690 2640 2580 2530 2470 2610 2500 164 775 500 1860 5 1 32897049 1059 13.59 0.85 12 116.76 237.00 3808.00 3955 20241030 -18.58 1776 20240909 81.31 3955 -18.58 20241030 1776 81.31 20240909 3955 -18.58 20241030 1776 81.31 20240909 1.68 N 024740 500 164 억 1742341 N N 0 N 00 N
11 20241120 150351 57 100.00 KOSDAQ 운송장비부품 N N N N N 3250 660 2 25.48 96890591125 32286634 3462.99 2810 3290 2770 3365 1815 2590 3000.95 5.30 0 -1195378 2690 2640 2580 2530 2470 2610 2500 164 775 500 1860 5 1 32897049 1069 13.71 0.85 12 98.14 237.00 3808.00 3955 20241030 -17.83 1776 20240909 83.00 3955 -17.83 20241030 1776 83.00 20240909 3955 -17.83 20241030 1776 83.00 20240909 1.68 N 024740 500 164 억 1742341 N N 0 N 00 N
12 20241120 140350 57 100.00 KOSDAQ 운송장비부품 N N N N N 3060 470 2 18.15 76218921620 25608888 2746.75 2810 3150 2770 3365 1815 2590 2976.27 5.30 0 -1320917 2690 2640 2580 2530 2470 2610 2500 164 775 500 1860 5 1 32897049 1007 12.91 0.80 12 77.85 237.00 3808.00 3955 20241030 -22.63 1776 20240909 72.30 3955 -22.63 20241030 1776 72.30 20240909 3955 -22.63 20241030 1776 72.30 20240909 1.68 N 024740 500 164 억 1742341 N N 0 N 00 N