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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024740/price/prices-20241201.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
20241210,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,169,2,8.89,4618514334,2296958,56.37,1889,2085,1889,2470,1331,1901,2010.62,5.54,0,733735,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,681,8.73,0.54,12,6.98,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,3955,-47.66,20241030,1776,16.55,20240909,3955,-47.66,20241030,1776,16.55,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,139,2,7.31,4341747424,2162140,53.06,1889,2085,1889,2470,1331,1901,2008.09,5.54,0,676404,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,671,8.61,0.54,12,6.57,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,3955,-48.42,20241030,1776,14.86,20240909,3955,-48.42,20241030,1776,14.86,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,139,2,7.31,4037347309,2013456,49.41,1889,2085,1889,2470,1331,1901,2005.19,5.54,0,608640,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,671,8.61,0.54,12,6.12,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,3955,-48.42,20241030,1776,14.86,20240909,3955,-48.42,20241030,1776,14.86,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,129,2,6.79,3758144934,1876302,46.05,1889,2085,1889,2470,1331,1901,2002.96,5.54,0,543842,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,668,8.57,0.53,12,5.70,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,3955,-48.67,20241030,1776,14.30,20240909,3955,-48.67,20241030,1776,14.30,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,124,2,6.52,3396264524,1697610,41.66,1889,2085,1889,2470,1331,1901,2000.62,5.54,0,465694,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,666,8.54,0.53,12,5.16,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,3955,-48.80,20241030,1776,14.02,20240909,3955,-48.80,20241030,1776,14.02,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,169,2,8.89,2811294339,1411328,34.64,1889,2085,1889,2470,1331,1901,1991.96,5.54,0,389273,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,681,8.73,0.54,12,4.29,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,3955,-47.66,20241030,1776,16.55,20240909,3955,-47.66,20241030,1776,16.55,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,99,2,5.21,1903471089,968032,23.76,1889,2025,1889,2470,1331,1901,1966.34,5.54,0,346579,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,658,8.44,0.53,12,2.94,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,3955,-49.43,20241030,1776,12.61,20240909,3955,-49.43,20241030,1776,12.61,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1944,43,2,2.26,385543339,200022,4.91,1889,1974,1889,2470,1331,1901,1927.52,5.54,0,85182,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,1,1,32897049,640,8.20,0.51,12,0.61,237.00,3808.00,3955,20241030,-50.85,1776,20240909,9.46,3955,-50.85,20241030,1776,9.46,20240909,3955,-50.85,20241030,1776,9.46,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241209,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,-199,5,-9.48,7703007909,3956881,50.89,2040,2050,1890,2730,1470,2100,1946.45,3.71,0,616941,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,625,8.02,0.50,12,12.03,237.00,3808.00,3955,20241030,-51.93,1776,20240909,7.04,3955,-51.93,20241030,1776,7.04,20240909,3955,-51.93,20241030,1776,7.04,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1922,-178,5,-8.48,7240763298,3714769,47.77,2040,2050,1890,2730,1470,2100,1948.73,3.71,0,527587,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,632,8.11,0.50,12,11.29,237.00,3808.00,3955,20241030,-51.40,1776,20240909,8.22,3955,-51.40,20241030,1776,8.22,20240909,3955,-51.40,20241030,1776,8.22,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1940,-160,5,-7.62,6778317384,3474259,44.68,2040,2050,1890,2730,1470,2100,1950.53,3.71,0,465090,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,638,8.19,0.51,12,10.56,237.00,3808.00,3955,20241030,-50.95,1776,20240909,9.23,3955,-50.95,20241030,1776,9.23,20240909,3955,-50.95,20241030,1776,9.23,20240909,5.66,N,024740,500,164 억,,1221083,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 20241210 160342 57 100.00 KOSDAQ 운송장비부품 N N N N N 2070 169 2 8.89 4618514334 2296958 56.37 1889 2085 1889 2470 1331 1901 2010.62 5.54 0 733735 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 681 8.73 0.54 12 6.98 237.00 3808.00 3955 20241030 -47.66 1776 20240909 16.55 3955 -47.66 20241030 1776 16.55 20240909 3955 -47.66 20241030 1776 16.55 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
3 20241210 150342 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 139 2 7.31 4341747424 2162140 53.06 1889 2085 1889 2470 1331 1901 2008.09 5.54 0 676404 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 671 8.61 0.54 12 6.57 237.00 3808.00 3955 20241030 -48.42 1776 20240909 14.86 3955 -48.42 20241030 1776 14.86 20240909 3955 -48.42 20241030 1776 14.86 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
4 20241210 140342 57 100.00 KOSDAQ 운송장비부품 N N N N N 2040 139 2 7.31 4037347309 2013456 49.41 1889 2085 1889 2470 1331 1901 2005.19 5.54 0 608640 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 671 8.61 0.54 12 6.12 237.00 3808.00 3955 20241030 -48.42 1776 20240909 14.86 3955 -48.42 20241030 1776 14.86 20240909 3955 -48.42 20241030 1776 14.86 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
5 20241210 130341 57 100.00 KOSDAQ 운송장비부품 N N N N N 2030 129 2 6.79 3758144934 1876302 46.05 1889 2085 1889 2470 1331 1901 2002.96 5.54 0 543842 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 668 8.57 0.53 12 5.70 237.00 3808.00 3955 20241030 -48.67 1776 20240909 14.30 3955 -48.67 20241030 1776 14.30 20240909 3955 -48.67 20241030 1776 14.30 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
6 20241210 120341 57 100.00 KOSDAQ 운송장비부품 N N N N N 2025 124 2 6.52 3396264524 1697610 41.66 1889 2085 1889 2470 1331 1901 2000.62 5.54 0 465694 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 666 8.54 0.53 12 5.16 237.00 3808.00 3955 20241030 -48.80 1776 20240909 14.02 3955 -48.80 20241030 1776 14.02 20240909 3955 -48.80 20241030 1776 14.02 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
7 20241210 110341 57 100.00 KOSDAQ 운송장비부품 N N N N N 2070 169 2 8.89 2811294339 1411328 34.64 1889 2085 1889 2470 1331 1901 1991.96 5.54 0 389273 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 681 8.73 0.54 12 4.29 237.00 3808.00 3955 20241030 -47.66 1776 20240909 16.55 3955 -47.66 20241030 1776 16.55 20240909 3955 -47.66 20241030 1776 16.55 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
8 20241210 100341 57 100.00 KOSDAQ 운송장비부품 N N N N N 2000 99 2 5.21 1903471089 968032 23.76 1889 2025 1889 2470 1331 1901 1966.34 5.54 0 346579 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 5 1 32897049 658 8.44 0.53 12 2.94 237.00 3808.00 3955 20241030 -49.43 1776 20240909 12.61 3955 -49.43 20241030 1776 12.61 20240909 3955 -49.43 20241030 1776 12.61 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
9 20241210 090344 57 100.00 KOSDAQ 운송장비부품 N N N N N 1944 43 2 2.26 385543339 200022 4.91 1889 1974 1889 2470 1331 1901 1927.52 5.54 0 85182 2107 2004 1947 1844 1787 1975 1815 164 569 500 1360 1 1 32897049 640 8.20 0.51 12 0.61 237.00 3808.00 3955 20241030 -50.85 1776 20240909 9.46 3955 -50.85 20241030 1776 9.46 20240909 3955 -50.85 20241030 1776 9.46 20240909 5.63 N 024740 500 164 억 1822304 N N 0 N 00 N
10 20241209 160339 57 100.00 KOSDAQ 운송장비부품 N N N N N 1901 -199 5 -9.48 7703007909 3956881 50.89 2040 2050 1890 2730 1470 2100 1946.45 3.71 0 616941 2536 2317 2191 1972 1846 2255 1910 164 630 500 1510 1 1 32897049 625 8.02 0.50 12 12.03 237.00 3808.00 3955 20241030 -51.93 1776 20240909 7.04 3955 -51.93 20241030 1776 7.04 20240909 3955 -51.93 20241030 1776 7.04 20240909 5.66 N 024740 500 164 억 1221083 N N 0 N 00 N
11 20241209 150342 57 100.00 KOSDAQ 운송장비부품 N N N N N 1922 -178 5 -8.48 7240763298 3714769 47.77 2040 2050 1890 2730 1470 2100 1948.73 3.71 0 527587 2536 2317 2191 1972 1846 2255 1910 164 630 500 1510 1 1 32897049 632 8.11 0.50 12 11.29 237.00 3808.00 3955 20241030 -51.40 1776 20240909 8.22 3955 -51.40 20241030 1776 8.22 20240909 3955 -51.40 20241030 1776 8.22 20240909 5.66 N 024740 500 164 억 1221083 N N 0 N 00 N
12 20241209 140341 57 100.00 KOSDAQ 운송장비부품 N N N N N 1940 -160 5 -7.62 6778317384 3474259 44.68 2040 2050 1890 2730 1470 2100 1950.53 3.71 0 465090 2536 2317 2191 1972 1846 2255 1910 164 630 500 1510 1 1 32897049 638 8.19 0.51 12 10.56 237.00 3808.00 3955 20241030 -50.95 1776 20240909 9.23 3955 -50.95 20241030 1776 9.23 20240909 3955 -50.95 20241030 1776 9.23 20240909 5.66 N 024740 500 164 억 1221083 N N 0 N 00 N