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
024830/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
20241210,160343,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5720,50,2,0.88,36174960,6474,84.73,5720,5720,5530,7370,3970,5670,5587.73,1.83,0,-288,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,478,3.75,0.13,12,0.08,1525.00,42723.00,7870,20240430,-27.32,5530,20241210,3.44,7870,-27.32,20240430,5530,3.44,20241210,7870,-27.32,20240430,5530,3.44,20241210,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,150343,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5620,-50,5,-0.88,33887380,6067,79.40,5720,5720,5530,7370,3970,5670,5585.52,1.83,0,-294,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,469,3.69,0.13,12,0.07,1525.00,42723.00,7870,20240430,-28.59,5530,20241210,1.63,7870,-28.59,20240430,5530,1.63,20241210,7870,-28.59,20240430,5530,1.63,20241210,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,140343,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5610,-60,5,-1.06,33066260,5921,77.49,5720,5720,5530,7370,3970,5670,5584.57,1.83,0,-294,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,468,3.68,0.13,12,0.07,1525.00,42723.00,7870,20240430,-28.72,5530,20241210,1.45,7870,-28.72,20240430,5530,1.45,20241210,7870,-28.72,20240430,5530,1.45,20241210,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,130341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5600,-70,5,-1.23,30926850,5539,72.49,5720,5720,5530,7370,3970,5670,5583.47,1.83,0,88,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,468,3.67,0.13,12,0.07,1525.00,42723.00,7870,20240430,-28.84,5530,20241210,1.27,7870,-28.84,20240430,5530,1.27,20241210,7870,-28.84,20240430,5530,1.27,20241210,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,120342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5580,-90,5,-1.59,25842050,4631,60.61,5720,5720,5530,7370,3970,5670,5580.23,1.83,0,996,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,466,3.66,0.13,12,0.06,1525.00,42723.00,7870,20240430,-29.10,5530,20241210,0.90,7870,-29.10,20240430,5530,0.90,20241210,7870,-29.10,20240430,5530,0.90,20241210,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5690,20,2,0.35,5440210,964,12.62,5720,5720,5620,7370,3970,5670,5643.37,1.83,0,-20,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,475,3.73,0.13,12,0.01,1525.00,42723.00,7870,20240430,-27.70,5560,20241209,2.34,7870,-27.70,20240430,5560,2.34,20241209,7870,-27.70,20240430,5560,2.34,20241209,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5690,20,2,0.35,5440210,964,12.62,5720,5720,5620,7370,3970,5670,5643.37,1.83,0,-20,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,475,3.73,0.13,12,0.01,1525.00,42723.00,7870,20240430,-27.70,5560,20241209,2.34,7870,-27.70,20240430,5560,2.34,20241209,7870,-27.70,20240430,5560,2.34,20241209,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241210,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5670,0,3,0.00,0,0,0.00,0,0,0,7370,3970,5670,0.00,1.83,0,0,5863,5766,5663,5566,5463,5715,5515,42,1700,500,4080,10,1,8350000,473,3.72,0.13,12,0.00,1525.00,42723.00,7870,20240430,-27.95,5560,20241209,1.98,7870,-27.95,20240430,5560,1.98,20241209,7870,-27.95,20240430,5560,1.98,20241209,0.00,N,024830,500,41 억,,153150,N,N,0,N,00,N
20241209,160340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5670,-40,5,-0.70,43226110,7641,505.36,5710,5760,5560,7420,4000,5710,5657.09,1.84,0,-481,6043,5876,5783,5616,5523,5830,5570,42,1710,500,4110,10,1,8350000,473,3.72,0.13,12,0.09,1525.00,42723.00,7870,20240430,-27.95,5560,20241209,1.98,7870,-27.95,20240430,5560,1.98,20241209,7870,-27.95,20240430,5560,1.98,20241209,0.00,N,024830,500,41 억,,153631,N,N,0,N,00,N
20241209,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5580,-130,5,-2.28,30199660,5306,350.93,5710,5760,5580,7420,4000,5710,5691.61,1.84,0,-479,6043,5876,5783,5616,5523,5830,5570,42,1710,500,4110,10,1,8350000,466,3.66,0.13,12,0.06,1525.00,42723.00,7870,20240430,-29.10,5570,20241114,0.18,7870,-29.10,20240430,5570,0.18,20241114,7870,-29.10,20240430,5570,0.18,20241114,0.00,N,024830,500,41 억,,153631,N,N,0,N,00,N
20241209,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5640,-70,5,-1.23,26881230,4714,311.77,5710,5760,5600,7420,4000,5710,5702.42,1.84,0,-460,6043,5876,5783,5616,5523,5830,5570,42,1710,500,4110,10,1,8350000,471,3.70,0.13,12,0.06,1525.00,42723.00,7870,20240430,-28.34,5570,20241114,1.26,7870,-28.34,20240430,5570,1.26,20241114,7870,-28.34,20240430,5570,1.26,20241114,0.00,N,024830,500,41 억,,153631,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 160343 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5720 50 2 0.88 36174960 6474 84.73 5720 5720 5530 7370 3970 5670 5587.73 1.83 0 -288 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 478 3.75 0.13 12 0.08 1525.00 42723.00 7870 20240430 -27.32 5530 20241210 3.44 7870 -27.32 20240430 5530 3.44 20241210 7870 -27.32 20240430 5530 3.44 20241210 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
3 20241210 150343 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5620 -50 5 -0.88 33887380 6067 79.40 5720 5720 5530 7370 3970 5670 5585.52 1.83 0 -294 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 469 3.69 0.13 12 0.07 1525.00 42723.00 7870 20240430 -28.59 5530 20241210 1.63 7870 -28.59 20240430 5530 1.63 20241210 7870 -28.59 20240430 5530 1.63 20241210 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
4 20241210 140343 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5610 -60 5 -1.06 33066260 5921 77.49 5720 5720 5530 7370 3970 5670 5584.57 1.83 0 -294 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 468 3.68 0.13 12 0.07 1525.00 42723.00 7870 20240430 -28.72 5530 20241210 1.45 7870 -28.72 20240430 5530 1.45 20241210 7870 -28.72 20240430 5530 1.45 20241210 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
5 20241210 130341 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5600 -70 5 -1.23 30926850 5539 72.49 5720 5720 5530 7370 3970 5670 5583.47 1.83 0 88 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 468 3.67 0.13 12 0.07 1525.00 42723.00 7870 20240430 -28.84 5530 20241210 1.27 7870 -28.84 20240430 5530 1.27 20241210 7870 -28.84 20240430 5530 1.27 20241210 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
6 20241210 120342 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5580 -90 5 -1.59 25842050 4631 60.61 5720 5720 5530 7370 3970 5670 5580.23 1.83 0 996 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 466 3.66 0.13 12 0.06 1525.00 42723.00 7870 20240430 -29.10 5530 20241210 0.90 7870 -29.10 20240430 5530 0.90 20241210 7870 -29.10 20240430 5530 0.90 20241210 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
7 20241210 110342 57 100.00 KOSDAQ 운송장비부품 N N N N N 5690 20 2 0.35 5440210 964 12.62 5720 5720 5620 7370 3970 5670 5643.37 1.83 0 -20 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 475 3.73 0.13 12 0.01 1525.00 42723.00 7870 20240430 -27.70 5560 20241209 2.34 7870 -27.70 20240430 5560 2.34 20241209 7870 -27.70 20240430 5560 2.34 20241209 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
8 20241210 100342 57 100.00 KOSDAQ 운송장비부품 N N N N N 5690 20 2 0.35 5440210 964 12.62 5720 5720 5620 7370 3970 5670 5643.37 1.83 0 -20 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 475 3.73 0.13 12 0.01 1525.00 42723.00 7870 20240430 -27.70 5560 20241209 2.34 7870 -27.70 20240430 5560 2.34 20241209 7870 -27.70 20240430 5560 2.34 20241209 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
9 20241210 090345 57 100.00 KOSDAQ 운송장비부품 N N N N N 5670 0 3 0.00 0 0 0.00 0 0 0 7370 3970 5670 0.00 1.83 0 0 5863 5766 5663 5566 5463 5715 5515 42 1700 500 4080 10 1 8350000 473 3.72 0.13 12 0.00 1525.00 42723.00 7870 20240430 -27.95 5560 20241209 1.98 7870 -27.95 20240430 5560 1.98 20241209 7870 -27.95 20240430 5560 1.98 20241209 0.00 N 024830 500 41 억 153150 N N 0 N 00 N
10 20241209 160340 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 5670 -40 5 -0.70 43226110 7641 505.36 5710 5760 5560 7420 4000 5710 5657.09 1.84 0 -481 6043 5876 5783 5616 5523 5830 5570 42 1710 500 4110 10 1 8350000 473 3.72 0.13 12 0.09 1525.00 42723.00 7870 20240430 -27.95 5560 20241209 1.98 7870 -27.95 20240430 5560 1.98 20241209 7870 -27.95 20240430 5560 1.98 20241209 0.00 N 024830 500 41 억 153631 N N 0 N 00 N
11 20241209 150343 57 100.00 KOSDAQ 운송장비부품 N N N N N 5580 -130 5 -2.28 30199660 5306 350.93 5710 5760 5580 7420 4000 5710 5691.61 1.84 0 -479 6043 5876 5783 5616 5523 5830 5570 42 1710 500 4110 10 1 8350000 466 3.66 0.13 12 0.06 1525.00 42723.00 7870 20240430 -29.10 5570 20241114 0.18 7870 -29.10 20240430 5570 0.18 20241114 7870 -29.10 20240430 5570 0.18 20241114 0.00 N 024830 500 41 억 153631 N N 0 N 00 N
12 20241209 140342 57 100.00 KOSDAQ 운송장비부품 N N N N N 5640 -70 5 -1.23 26881230 4714 311.77 5710 5760 5600 7420 4000 5710 5702.42 1.84 0 -460 6043 5876 5783 5616 5523 5830 5570 42 1710 500 4110 10 1 8350000 471 3.70 0.13 12 0.06 1525.00 42723.00 7870 20240430 -28.34 5570 20241114 1.26 7870 -28.34 20240430 5570 1.26 20241114 7870 -28.34 20240430 5570 1.26 20241114 0.00 N 024830 500 41 억 153631 N N 0 N 00 N