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
024830/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
20241121,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,160,2,2.76,14969400,2566,94.55,5820,5950,5710,7520,4060,5790,5833.75,1.85,0,-45,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,497,3.90,0.14,12,0.03,1525.00,42723.00,7870,20240430,-24.40,5570,20241114,6.82,7870,-24.40,20240430,5570,6.82,20241114,7870,-24.40,20240430,5570,6.82,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,110,2,1.90,9307370,1610,59.32,5820,5900,5710,7520,4060,5790,5780.98,1.85,0,-45,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,493,3.87,0.14,12,0.02,1525.00,42723.00,7870,20240430,-25.03,5570,20241114,5.92,7870,-25.03,20240430,5570,5.92,20241114,7870,-25.03,20240430,5570,5.92,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5900,110,2,1.90,9112820,1577,58.11,5820,5900,5710,7520,4060,5790,5778.58,1.85,0,-45,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,493,3.87,0.14,12,0.02,1525.00,42723.00,7870,20240430,-25.03,5570,20241114,5.92,7870,-25.03,20240430,5570,5.92,20241114,7870,-25.03,20240430,5570,5.92,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,10,2,0.17,8847640,1532,56.45,5820,5900,5710,7520,4060,5790,5775.22,1.85,0,-30,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.02,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5880,90,2,1.55,6387120,1113,41.01,5820,5890,5710,7520,4060,5790,5738.65,1.85,0,168,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,491,3.86,0.14,12,0.01,1525.00,42723.00,7870,20240430,-25.29,5570,20241114,5.57,7870,-25.29,20240430,5570,5.57,20241114,7870,-25.29,20240430,5570,5.57,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,80,2,1.38,6099090,1064,39.20,5820,5870,5710,7520,4060,5790,5732.23,1.85,0,185,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,490,3.85,0.14,12,0.01,1525.00,42723.00,7870,20240430,-25.41,5570,20241114,5.39,7870,-25.41,20240430,5570,5.39,20241114,7870,-25.41,20240430,5570,5.39,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5870,80,2,1.38,5905500,1031,37.99,5820,5870,5710,7520,4060,5790,5727.93,1.85,0,197,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,490,3.85,0.14,12,0.01,1525.00,42723.00,7870,20240430,-25.41,5570,20241114,5.39,7870,-25.41,20240430,5570,5.39,20241114,7870,-25.41,20240430,5570,5.39,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241121,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,0,3,0.00,0,0,0.00,0,0,0,7520,4060,5790,0.00,1.85,0,0,6016,5902,5836,5722,5656,5870,5690,42,1730,500,4160,10,1,8350000,483,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.43,5570,20241114,3.95,7870,-26.43,20240430,5570,3.95,20241114,7870,-26.43,20240430,5570,3.95,20241114,0.00,N,024830,500,41 억,,154069,N,N,0,N,00,N
20241120,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,-10,5,-0.17,15721850,2714,2056.06,5950,5950,5770,7540,4060,5800,5792.87,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,483,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.43,5570,20241114,3.95,7870,-26.43,20240430,5570,3.95,20241114,7870,-26.43,20240430,5570,3.95,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N
20241120,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,15025990,2594,1965.15,5950,5950,5770,7540,4060,5800,5792.59,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,N,N,0,N,00,N
20241120,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,0,3,0.00,15002790,2590,1962.12,5950,5950,5770,7540,4060,5800,5792.58,1.84,0,14,5840,5820,5800,5780,5760,5830,5790,42,1740,500,4170,10,1,8350000,484,3.80,0.14,12,0.03,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154055,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 160343 57 100.00 KOSDAQ 운송장비부품 N N N N N 5950 160 2 2.76 14969400 2566 94.55 5820 5950 5710 7520 4060 5790 5833.75 1.85 0 -45 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 497 3.90 0.14 12 0.03 1525.00 42723.00 7870 20240430 -24.40 5570 20241114 6.82 7870 -24.40 20240430 5570 6.82 20241114 7870 -24.40 20240430 5570 6.82 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
3 20241121 150351 57 100.00 KOSDAQ 운송장비부품 N N N N N 5900 110 2 1.90 9307370 1610 59.32 5820 5900 5710 7520 4060 5790 5780.98 1.85 0 -45 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 493 3.87 0.14 12 0.02 1525.00 42723.00 7870 20240430 -25.03 5570 20241114 5.92 7870 -25.03 20240430 5570 5.92 20241114 7870 -25.03 20240430 5570 5.92 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
4 20241121 140350 57 100.00 KOSDAQ 운송장비부품 N N N N N 5900 110 2 1.90 9112820 1577 58.11 5820 5900 5710 7520 4060 5790 5778.58 1.85 0 -45 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 493 3.87 0.14 12 0.02 1525.00 42723.00 7870 20240430 -25.03 5570 20241114 5.92 7870 -25.03 20240430 5570 5.92 20241114 7870 -25.03 20240430 5570 5.92 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
5 20241121 130347 57 100.00 KOSDAQ 운송장비부품 N N N N N 5800 10 2 0.17 8847640 1532 56.45 5820 5900 5710 7520 4060 5790 5775.22 1.85 0 -30 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 484 3.80 0.14 12 0.02 1525.00 42723.00 7870 20240430 -26.30 5570 20241114 4.13 7870 -26.30 20240430 5570 4.13 20241114 7870 -26.30 20240430 5570 4.13 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
6 20241121 120347 57 100.00 KOSDAQ 운송장비부품 N N N N N 5880 90 2 1.55 6387120 1113 41.01 5820 5890 5710 7520 4060 5790 5738.65 1.85 0 168 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 491 3.86 0.14 12 0.01 1525.00 42723.00 7870 20240430 -25.29 5570 20241114 5.57 7870 -25.29 20240430 5570 5.57 20241114 7870 -25.29 20240430 5570 5.57 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
7 20241121 110346 57 100.00 KOSDAQ 운송장비부품 N N N N N 5870 80 2 1.38 6099090 1064 39.20 5820 5870 5710 7520 4060 5790 5732.23 1.85 0 185 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 490 3.85 0.14 12 0.01 1525.00 42723.00 7870 20240430 -25.41 5570 20241114 5.39 7870 -25.41 20240430 5570 5.39 20241114 7870 -25.41 20240430 5570 5.39 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
8 20241121 100350 57 100.00 KOSDAQ 운송장비부품 N N N N N 5870 80 2 1.38 5905500 1031 37.99 5820 5870 5710 7520 4060 5790 5727.93 1.85 0 197 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 490 3.85 0.14 12 0.01 1525.00 42723.00 7870 20240430 -25.41 5570 20241114 5.39 7870 -25.41 20240430 5570 5.39 20241114 7870 -25.41 20240430 5570 5.39 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
9 20241121 090348 57 100.00 KOSDAQ 운송장비부품 N N N N N 5790 0 3 0.00 0 0 0.00 0 0 0 7520 4060 5790 0.00 1.85 0 0 6016 5902 5836 5722 5656 5870 5690 42 1730 500 4160 10 1 8350000 483 3.80 0.14 12 0.00 1525.00 42723.00 7870 20240430 -26.43 5570 20241114 3.95 7870 -26.43 20240430 5570 3.95 20241114 7870 -26.43 20240430 5570 3.95 20241114 0.00 N 024830 500 41 억 154069 N N 0 N 00 N
10 20241120 160345 57 100.00 KOSDAQ 운송장비부품 N N N N N 5790 -10 5 -0.17 15721850 2714 2056.06 5950 5950 5770 7540 4060 5800 5792.87 1.84 0 14 5840 5820 5800 5780 5760 5830 5790 42 1740 500 4170 10 1 8350000 483 3.80 0.14 12 0.03 1525.00 42723.00 7870 20240430 -26.43 5570 20241114 3.95 7870 -26.43 20240430 5570 3.95 20241114 7870 -26.43 20240430 5570 3.95 20241114 0.00 N 024830 500 41 억 154055 N N 0 N 00 N
11 20241120 150352 57 100.00 KOSDAQ 운송장비부품 N N N N N 5800 0 3 0.00 15025990 2594 1965.15 5950 5950 5770 7540 4060 5800 5792.59 1.84 0 14 5840 5820 5800 5780 5760 5830 5790 42 1740 500 4170 10 1 8350000 484 3.80 0.14 12 0.03 1525.00 42723.00 7870 20240430 -26.30 5570 20241114 4.13 7870 -26.30 20240430 5570 4.13 20241114 7870 -26.30 20240430 5570 4.13 20241114 0.00 N 024830 500 41 억 154055 N N 0 N 00 N
12 20241120 140351 57 100.00 KOSDAQ 운송장비부품 N N N N N 5800 0 3 0.00 15002790 2590 1962.12 5950 5950 5770 7540 4060 5800 5792.58 1.84 0 14 5840 5820 5800 5780 5760 5830 5790 42 1740 500 4170 10 1 8350000 484 3.80 0.14 12 0.03 1525.00 42723.00 7870 20240430 -26.30 5570 20241114 4.13 7870 -26.30 20240430 5570 4.13 20241114 7870 -26.30 20240430 5570 4.13 20241114 0.00 N 024830 500 41 억 154055 N N 0 N 00 N