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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20241209,160635,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3285,-165,5,-4.78,39442155,12022,155.10,3430,3445,3200,4485,2415,3450,3280.83,2.59,0,59,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,240,4.36,0.50,12,0.16,753.00,6590.00,5250,20240122,-37.43,3200,20241209,2.66,5250,-37.43,20240122,3200,2.66,20241209,5250,-37.43,20240122,3200,2.66,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,150637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3280,-170,5,-4.93,35772045,10900,140.63,3430,3445,3200,4485,2415,3450,3281.84,2.59,0,67,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,239,4.36,0.50,12,0.15,753.00,6590.00,5250,20240122,-37.52,3200,20241209,2.50,5250,-37.52,20240122,3200,2.50,20241209,5250,-37.52,20240122,3200,2.50,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,140637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3285,-165,5,-4.78,28776065,8762,113.04,3430,3445,3200,4485,2415,3450,3284.19,2.59,0,60,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,240,4.36,0.50,12,0.12,753.00,6590.00,5250,20240122,-37.43,3200,20241209,2.66,5250,-37.43,20240122,3200,2.66,20241209,5250,-37.43,20240122,3200,2.66,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,130639,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3265,-185,5,-5.36,20534160,6253,80.67,3430,3445,3200,4485,2415,3450,3283.89,2.59,0,32,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,238,4.34,0.50,12,0.09,753.00,6590.00,5250,20240122,-37.81,3200,20241209,2.03,5250,-37.81,20240122,3200,2.03,20241209,5250,-37.81,20240122,3200,2.03,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,120635,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3265,-185,5,-5.36,18719100,5697,73.50,3430,3445,3200,4485,2415,3450,3285.78,2.59,0,48,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,238,4.34,0.50,12,0.08,753.00,6590.00,5250,20240122,-37.81,3200,20241209,2.03,5250,-37.81,20240122,3200,2.03,20241209,5250,-37.81,20240122,3200,2.03,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,110637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3255,-195,5,-5.65,17219910,5237,67.57,3430,3445,3200,4485,2415,3450,3288.12,2.59,0,77,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,238,4.32,0.49,12,0.07,753.00,6590.00,5250,20240122,-38.00,3200,20241209,1.72,5250,-38.00,20240122,3200,1.72,20241209,5250,-38.00,20240122,3200,1.72,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,100635,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3275,-175,5,-5.07,11092845,3361,43.36,3430,3445,3200,4485,2415,3450,3300.46,2.59,0,-25,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,239,4.35,0.50,12,0.05,753.00,6590.00,5250,20240122,-37.62,3200,20241209,2.34,5250,-37.62,20240122,3200,2.34,20241209,5250,-37.62,20240122,3200,2.34,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,090632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,-20,5,-0.58,1578490,460,5.93,3430,3445,3430,4485,2415,3450,3431.50,2.59,0,-204,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,250,4.56,0.52,12,0.01,753.00,6590.00,5250,20240122,-34.67,3250,20240805,5.54,5250,-34.67,20240122,3250,5.54,20240805,5250,-34.67,20240122,3250,5.54,20240805,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241206,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-80,5,-2.27,26682965,7748,114.31,3520,3520,3365,4585,2475,3530,3443.85,2.60,0,-484,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.58,0.52,12,0.11,753.00,6590.00,5250,20240122,-34.29,3250,20240805,6.15,5250,-34.29,20240122,3250,6.15,20240805,5250,-34.29,20240122,3250,6.15,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,-75,5,-2.12,26282765,7632,112.60,3520,3520,3365,4585,2475,3530,3443.76,2.60,0,-464,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,252,4.59,0.52,12,0.10,753.00,6590.00,5250,20240122,-34.19,3250,20240805,6.31,5250,-34.19,20240122,3250,6.31,20240805,5250,-34.19,20240122,3250,6.31,20240805,0.29,N,080470,500,36 억,,189732,N,N,0,N,00,N
20241206,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-110,5,-3.12,23740410,6889,101.64,3520,3520,3365,4585,2475,3530,3446.13,2.60,0,-463,3620,3575,3550,3505,3480,3562,3492,37,1055,500,2470,5,1,7300000,250,4.54,0.52,12,0.09,753.00,6590.00,5250,20240122,-34.86,3250,20240805,5.23,5250,-34.86,20240122,3250,5.23,20240805,5250,-34.86,20240122,3250,5.23,20240805,0.29,N,080470,500,36 억,,189732,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 20241209 160635 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3285 -165 5 -4.78 39442155 12022 155.10 3430 3445 3200 4485 2415 3450 3280.83 2.59 0 59 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 240 4.36 0.50 12 0.16 753.00 6590.00 5250 20240122 -37.43 3200 20241209 2.66 5250 -37.43 20240122 3200 2.66 20241209 5250 -37.43 20240122 3200 2.66 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
3 20241209 150637 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3280 -170 5 -4.93 35772045 10900 140.63 3430 3445 3200 4485 2415 3450 3281.84 2.59 0 67 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 239 4.36 0.50 12 0.15 753.00 6590.00 5250 20240122 -37.52 3200 20241209 2.50 5250 -37.52 20240122 3200 2.50 20241209 5250 -37.52 20240122 3200 2.50 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
4 20241209 140637 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3285 -165 5 -4.78 28776065 8762 113.04 3430 3445 3200 4485 2415 3450 3284.19 2.59 0 60 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 240 4.36 0.50 12 0.12 753.00 6590.00 5250 20240122 -37.43 3200 20241209 2.66 5250 -37.43 20240122 3200 2.66 20241209 5250 -37.43 20240122 3200 2.66 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
5 20241209 130639 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3265 -185 5 -5.36 20534160 6253 80.67 3430 3445 3200 4485 2415 3450 3283.89 2.59 0 32 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 238 4.34 0.50 12 0.09 753.00 6590.00 5250 20240122 -37.81 3200 20241209 2.03 5250 -37.81 20240122 3200 2.03 20241209 5250 -37.81 20240122 3200 2.03 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
6 20241209 120635 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3265 -185 5 -5.36 18719100 5697 73.50 3430 3445 3200 4485 2415 3450 3285.78 2.59 0 48 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 238 4.34 0.50 12 0.08 753.00 6590.00 5250 20240122 -37.81 3200 20241209 2.03 5250 -37.81 20240122 3200 2.03 20241209 5250 -37.81 20240122 3200 2.03 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
7 20241209 110637 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3255 -195 5 -5.65 17219910 5237 67.57 3430 3445 3200 4485 2415 3450 3288.12 2.59 0 77 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 238 4.32 0.49 12 0.07 753.00 6590.00 5250 20240122 -38.00 3200 20241209 1.72 5250 -38.00 20240122 3200 1.72 20241209 5250 -38.00 20240122 3200 1.72 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
8 20241209 100635 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3275 -175 5 -5.07 11092845 3361 43.36 3430 3445 3200 4485 2415 3450 3300.46 2.59 0 -25 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 239 4.35 0.50 12 0.05 753.00 6590.00 5250 20240122 -37.62 3200 20241209 2.34 5250 -37.62 20240122 3200 2.34 20241209 5250 -37.62 20240122 3200 2.34 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
9 20241209 090632 57 100.00 KOSDAQ 운송장비부품 N N N N N 3430 -20 5 -0.58 1578490 460 5.93 3430 3445 3430 4485 2415 3450 3431.50 2.59 0 -204 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 250 4.56 0.52 12 0.01 753.00 6590.00 5250 20240122 -34.67 3250 20240805 5.54 5250 -34.67 20240122 3250 5.54 20240805 5250 -34.67 20240122 3250 5.54 20240805 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
10 20241206 160630 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 -80 5 -2.27 26682965 7748 114.31 3520 3520 3365 4585 2475 3530 3443.85 2.60 0 -484 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.58 0.52 12 0.11 753.00 6590.00 5250 20240122 -34.29 3250 20240805 6.15 5250 -34.29 20240122 3250 6.15 20240805 5250 -34.29 20240122 3250 6.15 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
11 20241206 150633 57 100.00 KOSDAQ 운송장비부품 N N N N N 3455 -75 5 -2.12 26282765 7632 112.60 3520 3520 3365 4585 2475 3530 3443.76 2.60 0 -464 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 252 4.59 0.52 12 0.10 753.00 6590.00 5250 20240122 -34.19 3250 20240805 6.31 5250 -34.19 20240122 3250 6.31 20240805 5250 -34.19 20240122 3250 6.31 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N
12 20241206 140631 57 100.00 KOSDAQ 운송장비부품 N N N N N 3420 -110 5 -3.12 23740410 6889 101.64 3520 3520 3365 4585 2475 3530 3446.13 2.60 0 -463 3620 3575 3550 3505 3480 3562 3492 37 1055 500 2470 5 1 7300000 250 4.54 0.52 12 0.09 753.00 6590.00 5250 20240122 -34.86 3250 20240805 5.23 5250 -34.86 20240122 3250 5.23 20240805 5250 -34.86 20240122 3250 5.23 20240805 0.29 N 080470 500 36 억 189732 N N 0 N 00 N