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
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
20241121,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,-25,5,-1.20,93495945,45476,58.22,2070,2075,2035,2695,1455,2075,2055.97,0.53,0,-3917,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,734,8.04,0.54,12,0.13,255.00,3796.00,3310,20240709,-38.07,1915,20241115,7.05,3310,-38.07,20240709,1915,7.05,20241115,3310,-38.07,20240709,1915,7.05,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,-20,5,-0.96,89998465,43770,56.04,2070,2075,2035,2695,1455,2075,2056.17,0.53,0,-3708,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,736,8.06,0.54,12,0.12,255.00,3796.00,3310,20240709,-37.92,1915,20241115,7.31,3310,-37.92,20240709,1915,7.31,20241115,3310,-37.92,20240709,1915,7.31,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-5,5,-0.24,81121735,39459,50.52,2070,2075,2035,2695,1455,2075,2055.85,0.53,0,-2285,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.11,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,-15,5,-0.72,69187045,33666,43.10,2070,2075,2035,2695,1455,2075,2055.10,0.53,0,-2125,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,738,8.08,0.54,12,0.09,255.00,3796.00,3310,20240709,-37.76,1915,20241115,7.57,3310,-37.76,20240709,1915,7.57,20241115,3310,-37.76,20240709,1915,7.57,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,-10,5,-0.48,61087820,29724,38.06,2070,2075,2035,2695,1455,2075,2055.17,0.53,0,-2062,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,740,8.10,0.54,12,0.08,255.00,3796.00,3310,20240709,-37.61,1915,20241115,7.83,3310,-37.61,20240709,1915,7.83,20241115,3310,-37.61,20240709,1915,7.83,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,-20,5,-0.96,47500225,23120,29.60,2070,2075,2035,2695,1455,2075,2054.51,0.53,0,-1481,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,736,8.06,0.54,12,0.06,255.00,3796.00,3310,20240709,-37.92,1915,20241115,7.31,3310,-37.92,20240709,1915,7.31,20241115,3310,-37.92,20240709,1915,7.31,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-5,5,-0.24,16928305,8255,10.57,2070,2075,2035,2695,1455,2075,2050.67,0.53,0,1156,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,741,8.12,0.55,12,0.02,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241121,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,-20,5,-0.96,3029430,1470,1.88,2070,2070,2055,2695,1455,2075,2060.84,0.53,0,772,2108,2091,2068,2051,2028,2100,2060,179,620,500,1280,5,1,35819005,736,8.06,0.54,12,0.00,255.00,3796.00,3310,20240709,-37.92,1915,20241115,7.31,3310,-37.92,20240709,1915,7.31,20241115,3310,-37.92,20240709,1915,7.31,20241115,2.04,N,024910,500,179 억,,189076,N,N,0,N,00,N
20241120,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-5,5,-0.24,160353515,77800,81.50,2050,2085,2045,2700,1460,2080,2061.08,0.53,0,799,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.22,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N
20241120,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-5,5,-0.24,160054715,77656,81.35,2050,2085,2045,2700,1460,2080,2061.07,0.53,0,803,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,743,8.14,0.55,12,0.22,255.00,3796.00,3310,20240709,-37.31,1915,20241115,8.36,3310,-37.31,20240709,1915,8.36,20241115,3310,-37.31,20240709,1915,8.36,20241115,2.06,N,024910,500,179 억,,188274,N,N,0,N,00,N
20241120,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,5,2,0.24,141739195,68813,72.09,2050,2085,2045,2700,1460,2080,2059.77,0.53,0,902,2123,2101,2063,2041,2003,2112,2052,179,620,500,1280,5,1,35819005,747,8.18,0.55,12,0.19,255.00,3796.00,3310,20240709,-37.01,1915,20241115,8.88,3310,-37.01,20240709,1915,8.88,20241115,3310,-37.01,20240709,1915,8.88,20241115,2.06,N,024910,500,179 억,,188274,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 160345 57 100.00 KOSDAQ 운송장비부품 N N N N N 2050 -25 5 -1.20 93495945 45476 58.22 2070 2075 2035 2695 1455 2075 2055.97 0.53 0 -3917 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 734 8.04 0.54 12 0.13 255.00 3796.00 3310 20240709 -38.07 1915 20241115 7.05 3310 -38.07 20240709 1915 7.05 20241115 3310 -38.07 20240709 1915 7.05 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
3 20241121 150353 57 100.00 KOSDAQ 운송장비부품 N N N N N 2055 -20 5 -0.96 89998465 43770 56.04 2070 2075 2035 2695 1455 2075 2056.17 0.53 0 -3708 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 736 8.06 0.54 12 0.12 255.00 3796.00 3310 20240709 -37.92 1915 20241115 7.31 3310 -37.92 20240709 1915 7.31 20241115 3310 -37.92 20240709 1915 7.31 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
4 20241121 140352 57 100.00 KOSDAQ 운송장비부품 N N N N N 2070 -5 5 -0.24 81121735 39459 50.52 2070 2075 2035 2695 1455 2075 2055.85 0.53 0 -2285 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 741 8.12 0.55 12 0.11 255.00 3796.00 3310 20240709 -37.46 1915 20241115 8.09 3310 -37.46 20240709 1915 8.09 20241115 3310 -37.46 20240709 1915 8.09 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
5 20241121 130348 57 100.00 KOSDAQ 운송장비부품 N N N N N 2060 -15 5 -0.72 69187045 33666 43.10 2070 2075 2035 2695 1455 2075 2055.10 0.53 0 -2125 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 738 8.08 0.54 12 0.09 255.00 3796.00 3310 20240709 -37.76 1915 20241115 7.57 3310 -37.76 20240709 1915 7.57 20241115 3310 -37.76 20240709 1915 7.57 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
6 20241121 120348 57 100.00 KOSDAQ 운송장비부품 N N N N N 2065 -10 5 -0.48 61087820 29724 38.06 2070 2075 2035 2695 1455 2075 2055.17 0.53 0 -2062 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 740 8.10 0.54 12 0.08 255.00 3796.00 3310 20240709 -37.61 1915 20241115 7.83 3310 -37.61 20240709 1915 7.83 20241115 3310 -37.61 20240709 1915 7.83 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
7 20241121 110348 57 100.00 KOSDAQ 운송장비부품 N N N N N 2055 -20 5 -0.96 47500225 23120 29.60 2070 2075 2035 2695 1455 2075 2054.51 0.53 0 -1481 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 736 8.06 0.54 12 0.06 255.00 3796.00 3310 20240709 -37.92 1915 20241115 7.31 3310 -37.92 20240709 1915 7.31 20241115 3310 -37.92 20240709 1915 7.31 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
8 20241121 100352 57 100.00 KOSDAQ 운송장비부품 N N N N N 2070 -5 5 -0.24 16928305 8255 10.57 2070 2075 2035 2695 1455 2075 2050.67 0.53 0 1156 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 741 8.12 0.55 12 0.02 255.00 3796.00 3310 20240709 -37.46 1915 20241115 8.09 3310 -37.46 20240709 1915 8.09 20241115 3310 -37.46 20240709 1915 8.09 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
9 20241121 090349 57 100.00 KOSDAQ 운송장비부품 N N N N N 2055 -20 5 -0.96 3029430 1470 1.88 2070 2070 2055 2695 1455 2075 2060.84 0.53 0 772 2108 2091 2068 2051 2028 2100 2060 179 620 500 1280 5 1 35819005 736 8.06 0.54 12 0.00 255.00 3796.00 3310 20240709 -37.92 1915 20241115 7.31 3310 -37.92 20240709 1915 7.31 20241115 3310 -37.92 20240709 1915 7.31 20241115 2.04 N 024910 500 179 억 189076 N N 0 N 00 N
10 20241120 160347 57 100.00 KOSDAQ 운송장비부품 N N N N N 2075 -5 5 -0.24 160353515 77800 81.50 2050 2085 2045 2700 1460 2080 2061.08 0.53 0 799 2123 2101 2063 2041 2003 2112 2052 179 620 500 1280 5 1 35819005 743 8.14 0.55 12 0.22 255.00 3796.00 3310 20240709 -37.31 1915 20241115 8.36 3310 -37.31 20240709 1915 8.36 20241115 3310 -37.31 20240709 1915 8.36 20241115 2.06 N 024910 500 179 억 188274 N N 0 N 00 N
11 20241120 150354 57 100.00 KOSDAQ 운송장비부품 N N N N N 2075 -5 5 -0.24 160054715 77656 81.35 2050 2085 2045 2700 1460 2080 2061.07 0.53 0 803 2123 2101 2063 2041 2003 2112 2052 179 620 500 1280 5 1 35819005 743 8.14 0.55 12 0.22 255.00 3796.00 3310 20240709 -37.31 1915 20241115 8.36 3310 -37.31 20240709 1915 8.36 20241115 3310 -37.31 20240709 1915 8.36 20241115 2.06 N 024910 500 179 억 188274 N N 0 N 00 N
12 20241120 140353 57 100.00 KOSDAQ 운송장비부품 N N N N N 2085 5 2 0.24 141739195 68813 72.09 2050 2085 2045 2700 1460 2080 2059.77 0.53 0 902 2123 2101 2063 2041 2003 2112 2052 179 620 500 1280 5 1 35819005 747 8.18 0.55 12 0.19 255.00 3796.00 3310 20240709 -37.01 1915 20241115 8.88 3310 -37.01 20240709 1915 8.88 20241115 3310 -37.01 20240709 1915 8.88 20241115 2.06 N 024910 500 179 억 188274 N N 0 N 00 N