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
011320/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
20241210,160252,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3400,165,2,5.10,132332810,39417,75.38,3155,3420,3155,4205,2265,3235,3357.25,1.65,0,16866,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,657,10.30,0.56,12,0.20,330.00,6072.00,5580,20240105,-39.07,3155,20241210,7.77,5580,-39.07,20240105,3155,7.77,20241210,5580,-39.07,20240105,3155,7.77,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,150251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3395,160,2,4.95,129447850,38568,73.76,3155,3420,3155,4205,2265,3235,3356.35,1.65,0,16726,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,656,10.29,0.56,12,0.20,330.00,6072.00,5580,20240105,-39.16,3155,20241210,7.61,5580,-39.16,20240105,3155,7.61,20241210,5580,-39.16,20240105,3155,7.61,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,140251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3420,185,2,5.72,115367055,34431,65.84,3155,3420,3155,4205,2265,3235,3350.67,1.65,0,13443,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,661,10.36,0.56,12,0.18,330.00,6072.00,5580,20240105,-38.71,3155,20241210,8.40,5580,-38.71,20240105,3155,8.40,20241210,5580,-38.71,20240105,3155,8.40,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,130250,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3360,125,2,3.86,101353245,30290,57.93,3155,3400,3155,4205,2265,3235,3346.10,1.65,0,11521,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,649,10.18,0.55,12,0.16,330.00,6072.00,5580,20240105,-39.78,3155,20241210,6.50,5580,-39.78,20240105,3155,6.50,20241210,5580,-39.78,20240105,3155,6.50,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,120250,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3395,160,2,4.95,65405410,19539,37.37,3155,3400,3155,4205,2265,3235,3347.43,1.65,0,8472,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,656,10.29,0.56,12,0.10,330.00,6072.00,5580,20240105,-39.16,3155,20241210,7.61,5580,-39.16,20240105,3155,7.61,20241210,5580,-39.16,20240105,3155,7.61,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,110251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3400,165,2,5.10,60408175,18061,34.54,3155,3400,3155,4205,2265,3235,3344.67,1.65,0,8068,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,657,10.30,0.56,12,0.09,330.00,6072.00,5580,20240105,-39.07,3155,20241210,7.77,5580,-39.07,20240105,3155,7.77,20241210,5580,-39.07,20240105,3155,7.77,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,100251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3380,145,2,4.48,35255200,10569,20.21,3155,3380,3155,4205,2265,3235,3335.72,1.65,0,5459,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,653,10.24,0.56,12,0.05,330.00,6072.00,5580,20240105,-39.43,3155,20241210,7.13,5580,-39.43,20240105,3155,7.13,20241210,5580,-39.43,20240105,3155,7.13,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241210,090253,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3255,20,2,0.62,2344760,740,1.42,3155,3255,3155,4205,2265,3235,3168.59,1.65,0,6,3435,3335,3270,3170,3105,3302,3137,97,970,500,2320,5,1,19320695,629,9.86,0.54,12,0.00,330.00,6072.00,5580,20240105,-41.67,3155,20241210,3.17,5580,-41.67,20240105,3155,3.17,20241210,5580,-41.67,20240105,3155,3.17,20241210,3.38,N,011320,500,96 억,,319309,N,N,0,N,00,N
20241209,160249,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3235,-200,5,-5.82,171203515,52263,74.35,3370,3370,3205,4465,2405,3435,3275.81,1.70,0,-10122,3665,3550,3440,3325,3215,3495,3270,97,1030,500,2470,5,1,19320695,625,9.80,0.53,12,0.27,330.00,6072.00,5580,20240105,-42.03,3205,20241209,0.94,5580,-42.03,20240105,3205,0.94,20241209,5580,-42.03,20240105,3205,0.94,20241209,3.41,N,011320,500,96 억,,329301,N,N,0,N,00,N
20241209,150252,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3235,-200,5,-5.82,164485640,50175,71.38,3370,3370,3205,4465,2405,3435,3278.24,1.70,0,-9775,3665,3550,3440,3325,3215,3495,3270,97,1030,500,2470,5,1,19320695,625,9.80,0.53,12,0.26,330.00,6072.00,5580,20240105,-42.03,3205,20241209,0.94,5580,-42.03,20240105,3205,0.94,20241209,5580,-42.03,20240105,3205,0.94,20241209,3.41,N,011320,500,96 억,,329301,N,N,0,N,00,N
20241209,140251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3260,-175,5,-5.09,138321855,42068,59.85,3370,3370,3235,4465,2405,3435,3288.05,1.70,0,-4969,3665,3550,3440,3325,3215,3495,3270,97,1030,500,2470,5,1,19320695,630,9.88,0.54,12,0.22,330.00,6072.00,5580,20240105,-41.58,3235,20241209,0.77,5580,-41.58,20240105,3235,0.77,20241209,5580,-41.58,20240105,3235,0.77,20241209,3.41,N,011320,500,96 억,,329301,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 160252 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3400 165 2 5.10 132332810 39417 75.38 3155 3420 3155 4205 2265 3235 3357.25 1.65 0 16866 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 657 10.30 0.56 12 0.20 330.00 6072.00 5580 20240105 -39.07 3155 20241210 7.77 5580 -39.07 20240105 3155 7.77 20241210 5580 -39.07 20240105 3155 7.77 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
3 20241210 150251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3395 160 2 4.95 129447850 38568 73.76 3155 3420 3155 4205 2265 3235 3356.35 1.65 0 16726 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 656 10.29 0.56 12 0.20 330.00 6072.00 5580 20240105 -39.16 3155 20241210 7.61 5580 -39.16 20240105 3155 7.61 20241210 5580 -39.16 20240105 3155 7.61 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
4 20241210 140251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3420 185 2 5.72 115367055 34431 65.84 3155 3420 3155 4205 2265 3235 3350.67 1.65 0 13443 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 661 10.36 0.56 12 0.18 330.00 6072.00 5580 20240105 -38.71 3155 20241210 8.40 5580 -38.71 20240105 3155 8.40 20241210 5580 -38.71 20240105 3155 8.40 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
5 20241210 130250 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3360 125 2 3.86 101353245 30290 57.93 3155 3400 3155 4205 2265 3235 3346.10 1.65 0 11521 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 649 10.18 0.55 12 0.16 330.00 6072.00 5580 20240105 -39.78 3155 20241210 6.50 5580 -39.78 20240105 3155 6.50 20241210 5580 -39.78 20240105 3155 6.50 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
6 20241210 120250 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3395 160 2 4.95 65405410 19539 37.37 3155 3400 3155 4205 2265 3235 3347.43 1.65 0 8472 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 656 10.29 0.56 12 0.10 330.00 6072.00 5580 20240105 -39.16 3155 20241210 7.61 5580 -39.16 20240105 3155 7.61 20241210 5580 -39.16 20240105 3155 7.61 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
7 20241210 110251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3400 165 2 5.10 60408175 18061 34.54 3155 3400 3155 4205 2265 3235 3344.67 1.65 0 8068 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 657 10.30 0.56 12 0.09 330.00 6072.00 5580 20240105 -39.07 3155 20241210 7.77 5580 -39.07 20240105 3155 7.77 20241210 5580 -39.07 20240105 3155 7.77 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
8 20241210 100251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3380 145 2 4.48 35255200 10569 20.21 3155 3380 3155 4205 2265 3235 3335.72 1.65 0 5459 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 653 10.24 0.56 12 0.05 330.00 6072.00 5580 20240105 -39.43 3155 20241210 7.13 5580 -39.43 20240105 3155 7.13 20241210 5580 -39.43 20240105 3155 7.13 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
9 20241210 090253 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3255 20 2 0.62 2344760 740 1.42 3155 3255 3155 4205 2265 3235 3168.59 1.65 0 6 3435 3335 3270 3170 3105 3302 3137 97 970 500 2320 5 1 19320695 629 9.86 0.54 12 0.00 330.00 6072.00 5580 20240105 -41.67 3155 20241210 3.17 5580 -41.67 20240105 3155 3.17 20241210 5580 -41.67 20240105 3155 3.17 20241210 3.38 N 011320 500 96 억 319309 N N 0 N 00 N
10 20241209 160249 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3235 -200 5 -5.82 171203515 52263 74.35 3370 3370 3205 4465 2405 3435 3275.81 1.70 0 -10122 3665 3550 3440 3325 3215 3495 3270 97 1030 500 2470 5 1 19320695 625 9.80 0.53 12 0.27 330.00 6072.00 5580 20240105 -42.03 3205 20241209 0.94 5580 -42.03 20240105 3205 0.94 20241209 5580 -42.03 20240105 3205 0.94 20241209 3.41 N 011320 500 96 억 329301 N N 0 N 00 N
11 20241209 150252 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3235 -200 5 -5.82 164485640 50175 71.38 3370 3370 3205 4465 2405 3435 3278.24 1.70 0 -9775 3665 3550 3440 3325 3215 3495 3270 97 1030 500 2470 5 1 19320695 625 9.80 0.53 12 0.26 330.00 6072.00 5580 20240105 -42.03 3205 20241209 0.94 5580 -42.03 20240105 3205 0.94 20241209 5580 -42.03 20240105 3205 0.94 20241209 3.41 N 011320 500 96 억 329301 N N 0 N 00 N
12 20241209 140251 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3260 -175 5 -5.09 138321855 42068 59.85 3370 3370 3235 4465 2405 3435 3288.05 1.70 0 -4969 3665 3550 3440 3325 3215 3495 3270 97 1030 500 2470 5 1 19320695 630 9.88 0.54 12 0.22 330.00 6072.00 5580 20240105 -41.58 3235 20241209 0.77 5580 -41.58 20240105 3235 0.77 20241209 5580 -41.58 20240105 3235 0.77 20241209 3.41 N 011320 500 96 억 329301 N N 0 N 00 N