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
024910/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
20241210,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1925,104,2,5.71,467349104,245165,94.97,1781,1944,1781,2365,1275,1821,1906.26,0.47,0,87428,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,690,7.55,0.51,12,0.68,255.00,3796.00,3310,20240709,-41.84,1750,20241209,10.00,3310,-41.84,20240709,1750,10.00,20241209,3310,-41.84,20240709,1750,10.00,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1937,116,2,6.37,461296825,242038,93.76,1781,1944,1781,2365,1275,1821,1905.89,0.47,0,88058,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,694,7.60,0.51,12,0.68,255.00,3796.00,3310,20240709,-41.48,1750,20241209,10.69,3310,-41.48,20240709,1750,10.69,20241209,3310,-41.48,20240709,1750,10.69,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1937,116,2,6.37,445665416,233918,90.61,1781,1944,1781,2365,1275,1821,1905.22,0.47,0,86443,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,694,7.60,0.51,12,0.65,255.00,3796.00,3310,20240709,-41.48,1750,20241209,10.69,3310,-41.48,20240709,1750,10.69,20241209,3310,-41.48,20240709,1750,10.69,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1926,105,2,5.77,405927939,213343,82.64,1781,1944,1781,2365,1275,1821,1902.70,0.47,0,80091,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,690,7.55,0.51,12,0.60,255.00,3796.00,3310,20240709,-41.81,1750,20241209,10.06,3310,-41.81,20240709,1750,10.06,20241209,3310,-41.81,20240709,1750,10.06,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1922,101,2,5.55,373708203,196551,76.14,1781,1944,1781,2365,1275,1821,1901.33,0.47,0,83624,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,688,7.54,0.51,12,0.55,255.00,3796.00,3310,20240709,-41.93,1750,20241209,9.83,3310,-41.93,20240709,1750,9.83,20241209,3310,-41.93,20240709,1750,9.83,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1935,114,2,6.26,314171416,165773,64.22,1781,1935,1781,2365,1275,1821,1895.19,0.47,0,79589,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,693,7.59,0.51,12,0.46,255.00,3796.00,3310,20240709,-41.54,1750,20241209,10.57,3310,-41.54,20240709,1750,10.57,20241209,3310,-41.54,20240709,1750,10.57,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,100343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1910,89,2,4.89,226608827,120159,46.55,1781,1925,1781,2365,1275,1821,1885.91,0.47,0,60760,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,684,7.49,0.50,12,0.34,255.00,3796.00,3310,20240709,-42.30,1750,20241209,9.14,3310,-42.30,20240709,1750,9.14,20241209,3310,-42.30,20240709,1750,9.14,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241210,090346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1818,-3,5,-0.16,12438964,6845,2.65,1781,1839,1781,2365,1275,1821,1817.23,0.47,0,5701,1907,1864,1807,1764,1707,1885,1785,179,544,500,1120,1,1,35819005,651,7.13,0.48,12,0.02,255.00,3796.00,3310,20240709,-45.08,1750,20241209,3.89,3310,-45.08,20240709,1750,3.89,20241209,3310,-45.08,20240709,1750,3.89,20241209,2.03,N,024910,500,179 억,,167842,N,N,0,N,00,N
20241209,160342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1821,-52,5,-2.78,454996989,253973,109.62,1789,1850,1750,2430,1312,1873,1791.32,0.55,0,-27384,2042,1957,1869,1784,1696,1913,1740,179,557,500,1160,1,1,35819005,652,7.14,0.48,12,0.71,255.00,3796.00,3310,20240709,-44.98,1750,20241209,4.06,3310,-44.98,20240709,1750,4.06,20241209,3310,-44.98,20240709,1750,4.06,20241209,2.06,N,024910,500,179 억,,195594,N,N,0,N,00,N
20241209,150345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1808,-65,5,-3.47,399614974,223416,96.43,1789,1850,1750,2430,1312,1873,1788.66,0.55,0,-34842,2042,1957,1869,1784,1696,1913,1740,179,557,500,1160,1,1,35819005,648,7.09,0.48,12,0.62,255.00,3796.00,3310,20240709,-45.38,1750,20241209,3.31,3310,-45.38,20240709,1750,3.31,20241209,3310,-45.38,20240709,1750,3.31,20241209,2.06,N,024910,500,179 억,,195594,N,N,0,N,00,N
20241209,140344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1799,-74,5,-3.95,366225339,204900,88.44,1789,1850,1750,2430,1312,1873,1787.34,0.55,0,-45707,2042,1957,1869,1784,1696,1913,1740,179,557,500,1160,1,1,35819005,644,7.05,0.47,12,0.57,255.00,3796.00,3310,20240709,-45.65,1750,20241209,2.80,3310,-45.65,20240709,1750,2.80,20241209,3310,-45.65,20240709,1750,2.80,20241209,2.06,N,024910,500,179 억,,195594,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 160345 57 100.00 KOSDAQ 운송장비부품 N N N N N 1925 104 2 5.71 467349104 245165 94.97 1781 1944 1781 2365 1275 1821 1906.26 0.47 0 87428 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 690 7.55 0.51 12 0.68 255.00 3796.00 3310 20240709 -41.84 1750 20241209 10.00 3310 -41.84 20240709 1750 10.00 20241209 3310 -41.84 20240709 1750 10.00 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
3 20241210 150345 57 100.00 KOSDAQ 운송장비부품 N N N N N 1937 116 2 6.37 461296825 242038 93.76 1781 1944 1781 2365 1275 1821 1905.89 0.47 0 88058 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 694 7.60 0.51 12 0.68 255.00 3796.00 3310 20240709 -41.48 1750 20241209 10.69 3310 -41.48 20240709 1750 10.69 20241209 3310 -41.48 20240709 1750 10.69 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
4 20241210 140344 57 100.00 KOSDAQ 운송장비부품 N N N N N 1937 116 2 6.37 445665416 233918 90.61 1781 1944 1781 2365 1275 1821 1905.22 0.47 0 86443 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 694 7.60 0.51 12 0.65 255.00 3796.00 3310 20240709 -41.48 1750 20241209 10.69 3310 -41.48 20240709 1750 10.69 20241209 3310 -41.48 20240709 1750 10.69 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
5 20241210 130343 57 100.00 KOSDAQ 운송장비부품 N N N N N 1926 105 2 5.77 405927939 213343 82.64 1781 1944 1781 2365 1275 1821 1902.70 0.47 0 80091 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 690 7.55 0.51 12 0.60 255.00 3796.00 3310 20240709 -41.81 1750 20241209 10.06 3310 -41.81 20240709 1750 10.06 20241209 3310 -41.81 20240709 1750 10.06 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
6 20241210 120343 57 100.00 KOSDAQ 운송장비부품 N N N N N 1922 101 2 5.55 373708203 196551 76.14 1781 1944 1781 2365 1275 1821 1901.33 0.47 0 83624 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 688 7.54 0.51 12 0.55 255.00 3796.00 3310 20240709 -41.93 1750 20241209 9.83 3310 -41.93 20240709 1750 9.83 20241209 3310 -41.93 20240709 1750 9.83 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
7 20241210 110343 57 100.00 KOSDAQ 운송장비부품 N N N N N 1935 114 2 6.26 314171416 165773 64.22 1781 1935 1781 2365 1275 1821 1895.19 0.47 0 79589 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 693 7.59 0.51 12 0.46 255.00 3796.00 3310 20240709 -41.54 1750 20241209 10.57 3310 -41.54 20240709 1750 10.57 20241209 3310 -41.54 20240709 1750 10.57 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
8 20241210 100343 57 100.00 KOSDAQ 운송장비부품 N N N N N 1910 89 2 4.89 226608827 120159 46.55 1781 1925 1781 2365 1275 1821 1885.91 0.47 0 60760 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 684 7.49 0.50 12 0.34 255.00 3796.00 3310 20240709 -42.30 1750 20241209 9.14 3310 -42.30 20240709 1750 9.14 20241209 3310 -42.30 20240709 1750 9.14 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
9 20241210 090346 57 100.00 KOSDAQ 운송장비부품 N N N N N 1818 -3 5 -0.16 12438964 6845 2.65 1781 1839 1781 2365 1275 1821 1817.23 0.47 0 5701 1907 1864 1807 1764 1707 1885 1785 179 544 500 1120 1 1 35819005 651 7.13 0.48 12 0.02 255.00 3796.00 3310 20240709 -45.08 1750 20241209 3.89 3310 -45.08 20240709 1750 3.89 20241209 3310 -45.08 20240709 1750 3.89 20241209 2.03 N 024910 500 179 억 167842 N N 0 N 00 N
10 20241209 160342 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1821 -52 5 -2.78 454996989 253973 109.62 1789 1850 1750 2430 1312 1873 1791.32 0.55 0 -27384 2042 1957 1869 1784 1696 1913 1740 179 557 500 1160 1 1 35819005 652 7.14 0.48 12 0.71 255.00 3796.00 3310 20240709 -44.98 1750 20241209 4.06 3310 -44.98 20240709 1750 4.06 20241209 3310 -44.98 20240709 1750 4.06 20241209 2.06 N 024910 500 179 억 195594 N N 0 N 00 N
11 20241209 150345 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1808 -65 5 -3.47 399614974 223416 96.43 1789 1850 1750 2430 1312 1873 1788.66 0.55 0 -34842 2042 1957 1869 1784 1696 1913 1740 179 557 500 1160 1 1 35819005 648 7.09 0.48 12 0.62 255.00 3796.00 3310 20240709 -45.38 1750 20241209 3.31 3310 -45.38 20240709 1750 3.31 20241209 3310 -45.38 20240709 1750 3.31 20241209 2.06 N 024910 500 179 억 195594 N N 0 N 00 N
12 20241209 140344 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1799 -74 5 -3.95 366225339 204900 88.44 1789 1850 1750 2430 1312 1873 1787.34 0.55 0 -45707 2042 1957 1869 1784 1696 1913 1740 179 557 500 1160 1 1 35819005 644 7.05 0.47 12 0.57 255.00 3796.00 3310 20240709 -45.65 1750 20241209 2.80 3310 -45.65 20240709 1750 2.80 20241209 3310 -45.65 20240709 1750 2.80 20241209 2.06 N 024910 500 179 억 195594 N N 0 N 00 N