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
013310/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
20241210,160302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,195,2,9.01,330705410,143632,68.80,2190,2370,2170,2810,1520,2165,2302.45,3.73,0,78616,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,916,1.79,0.31,12,0.37,1315.00,7522.00,4500,20240229,-47.56,2165,20241209,9.01,4500,-47.56,20240229,2165,9.01,20241209,4500,-47.56,20240229,2165,9.01,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,150302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,190,2,8.78,317868695,138184,66.19,2190,2360,2170,2810,1520,2165,2300.33,3.73,0,79376,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,914,1.79,0.31,12,0.36,1315.00,7522.00,4500,20240229,-47.67,2165,20241209,8.78,4500,-47.67,20240229,2165,8.78,20241209,4500,-47.67,20240229,2165,8.78,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,140302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,185,2,8.55,287710430,125316,60.03,2190,2355,2170,2810,1520,2165,2295.88,3.73,0,74891,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,912,1.79,0.31,12,0.32,1315.00,7522.00,4500,20240229,-47.78,2165,20241209,8.55,4500,-47.78,20240229,2165,8.55,20241209,4500,-47.78,20240229,2165,8.55,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,130300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,180,2,8.31,246390455,107695,51.59,2190,2345,2170,2810,1520,2165,2287.85,3.73,0,67304,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,910,1.78,0.31,12,0.28,1315.00,7522.00,4500,20240229,-47.89,2165,20241209,8.31,4500,-47.89,20240229,2165,8.31,20241209,4500,-47.89,20240229,2165,8.31,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,120301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,165,2,7.62,214850985,94189,45.12,2190,2330,2170,2810,1520,2165,2281.06,3.73,0,57569,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,904,1.77,0.31,12,0.24,1315.00,7522.00,4500,20240229,-48.22,2165,20241209,7.62,4500,-48.22,20240229,2165,7.62,20241209,4500,-48.22,20240229,2165,7.62,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,110301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,155,2,7.16,186700075,82051,39.30,2190,2320,2170,2810,1520,2165,2275.41,3.73,0,48318,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,900,1.76,0.31,12,0.21,1315.00,7522.00,4500,20240229,-48.44,2165,20241209,7.16,4500,-48.44,20240229,2165,7.16,20241209,4500,-48.44,20240229,2165,7.16,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,100301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,135,2,6.24,79312835,35445,16.98,2190,2300,2170,2810,1520,2165,2237.63,3.73,0,14166,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,893,1.75,0.31,12,0.09,1315.00,7522.00,4500,20240229,-48.89,2165,20241209,6.24,4500,-48.89,20240229,2165,6.24,20241209,4500,-48.89,20240229,2165,6.24,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241210,090303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,35,2,1.62,11840520,5397,2.59,2190,2205,2190,2810,1520,2165,2193.91,3.73,0,2392,2318,2241,2203,2126,2088,2222,2107,194,645,500,1420,5,1,38806582,854,1.67,0.29,12,0.01,1315.00,7522.00,4500,20240229,-51.11,2165,20241209,1.62,4500,-51.11,20240229,2165,1.62,20241209,4500,-51.11,20240229,2165,1.62,20241209,1.14,N,013310,500,194 억,,1447458,N,N,0,N,00,N
20241209,160259,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2165,-120,5,-5.25,452092395,206895,164.42,2280,2280,2165,2970,1600,2285,2185.24,3.82,0,-14390,2401,2342,2271,2212,2141,2307,2177,194,685,500,1500,5,1,38806582,840,1.65,0.29,12,0.53,1315.00,7522.00,4500,20240229,-51.89,2165,20241209,0.00,4500,-51.89,20240229,2165,0.00,20241209,4500,-51.89,20240229,2165,0.00,20241209,1.15,N,013310,500,194 억,,1480787,N,N,2,N,00,N
20241209,150302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2180,-105,5,-4.60,425173390,194481,154.55,2280,2280,2165,2970,1600,2285,2186.20,3.82,0,-13989,2401,2342,2271,2212,2141,2307,2177,194,685,500,1500,5,1,38806582,846,1.66,0.29,12,0.50,1315.00,7522.00,4500,20240229,-51.56,2165,20241209,0.69,4500,-51.56,20240229,2165,0.69,20241209,4500,-51.56,20240229,2165,0.69,20241209,1.15,N,013310,500,194 억,,1480787,N,N,2,N,00,N
20241209,140302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2195,-90,5,-3.94,400843890,183359,145.71,2280,2280,2165,2970,1600,2285,2186.12,3.82,0,-16729,2401,2342,2271,2212,2141,2307,2177,194,685,500,1500,5,1,38806582,852,1.67,0.29,12,0.47,1315.00,7522.00,4500,20240229,-51.22,2165,20241209,1.39,4500,-51.22,20240229,2165,1.39,20241209,4500,-51.22,20240229,2165,1.39,20241209,1.15,N,013310,500,194 억,,1480787,N,N,2,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 160302 57 100.00 KOSDAQ 운송장비부품 N N N N N 2360 195 2 9.01 330705410 143632 68.80 2190 2370 2170 2810 1520 2165 2302.45 3.73 0 78616 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 916 1.79 0.31 12 0.37 1315.00 7522.00 4500 20240229 -47.56 2165 20241209 9.01 4500 -47.56 20240229 2165 9.01 20241209 4500 -47.56 20240229 2165 9.01 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
3 20241210 150302 57 100.00 KOSDAQ 운송장비부품 N N N N N 2355 190 2 8.78 317868695 138184 66.19 2190 2360 2170 2810 1520 2165 2300.33 3.73 0 79376 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 914 1.79 0.31 12 0.36 1315.00 7522.00 4500 20240229 -47.67 2165 20241209 8.78 4500 -47.67 20240229 2165 8.78 20241209 4500 -47.67 20240229 2165 8.78 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
4 20241210 140302 57 100.00 KOSDAQ 운송장비부품 N N N N N 2350 185 2 8.55 287710430 125316 60.03 2190 2355 2170 2810 1520 2165 2295.88 3.73 0 74891 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 912 1.79 0.31 12 0.32 1315.00 7522.00 4500 20240229 -47.78 2165 20241209 8.55 4500 -47.78 20240229 2165 8.55 20241209 4500 -47.78 20240229 2165 8.55 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
5 20241210 130300 57 100.00 KOSDAQ 운송장비부품 N N N N N 2345 180 2 8.31 246390455 107695 51.59 2190 2345 2170 2810 1520 2165 2287.85 3.73 0 67304 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 910 1.78 0.31 12 0.28 1315.00 7522.00 4500 20240229 -47.89 2165 20241209 8.31 4500 -47.89 20240229 2165 8.31 20241209 4500 -47.89 20240229 2165 8.31 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
6 20241210 120301 57 100.00 KOSDAQ 운송장비부품 N N N N N 2330 165 2 7.62 214850985 94189 45.12 2190 2330 2170 2810 1520 2165 2281.06 3.73 0 57569 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 904 1.77 0.31 12 0.24 1315.00 7522.00 4500 20240229 -48.22 2165 20241209 7.62 4500 -48.22 20240229 2165 7.62 20241209 4500 -48.22 20240229 2165 7.62 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
7 20241210 110301 57 100.00 KOSDAQ 운송장비부품 N N N N N 2320 155 2 7.16 186700075 82051 39.30 2190 2320 2170 2810 1520 2165 2275.41 3.73 0 48318 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 900 1.76 0.31 12 0.21 1315.00 7522.00 4500 20240229 -48.44 2165 20241209 7.16 4500 -48.44 20240229 2165 7.16 20241209 4500 -48.44 20240229 2165 7.16 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
8 20241210 100301 57 100.00 KOSDAQ 운송장비부품 N N N N N 2300 135 2 6.24 79312835 35445 16.98 2190 2300 2170 2810 1520 2165 2237.63 3.73 0 14166 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 893 1.75 0.31 12 0.09 1315.00 7522.00 4500 20240229 -48.89 2165 20241209 6.24 4500 -48.89 20240229 2165 6.24 20241209 4500 -48.89 20240229 2165 6.24 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
9 20241210 090303 57 100.00 KOSDAQ 운송장비부품 N N N N N 2200 35 2 1.62 11840520 5397 2.59 2190 2205 2190 2810 1520 2165 2193.91 3.73 0 2392 2318 2241 2203 2126 2088 2222 2107 194 645 500 1420 5 1 38806582 854 1.67 0.29 12 0.01 1315.00 7522.00 4500 20240229 -51.11 2165 20241209 1.62 4500 -51.11 20240229 2165 1.62 20241209 4500 -51.11 20240229 2165 1.62 20241209 1.14 N 013310 500 194 억 1447458 N N 0 N 00 N
10 20241209 160259 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2165 -120 5 -5.25 452092395 206895 164.42 2280 2280 2165 2970 1600 2285 2185.24 3.82 0 -14390 2401 2342 2271 2212 2141 2307 2177 194 685 500 1500 5 1 38806582 840 1.65 0.29 12 0.53 1315.00 7522.00 4500 20240229 -51.89 2165 20241209 0.00 4500 -51.89 20240229 2165 0.00 20241209 4500 -51.89 20240229 2165 0.00 20241209 1.15 N 013310 500 194 억 1480787 N N 2 N 00 N
11 20241209 150302 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2180 -105 5 -4.60 425173390 194481 154.55 2280 2280 2165 2970 1600 2285 2186.20 3.82 0 -13989 2401 2342 2271 2212 2141 2307 2177 194 685 500 1500 5 1 38806582 846 1.66 0.29 12 0.50 1315.00 7522.00 4500 20240229 -51.56 2165 20241209 0.69 4500 -51.56 20240229 2165 0.69 20241209 4500 -51.56 20240229 2165 0.69 20241209 1.15 N 013310 500 194 억 1480787 N N 2 N 00 N
12 20241209 140302 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2195 -90 5 -3.94 400843890 183359 145.71 2280 2280 2165 2970 1600 2285 2186.12 3.82 0 -16729 2401 2342 2271 2212 2141 2307 2177 194 685 500 1500 5 1 38806582 852 1.67 0.29 12 0.47 1315.00 7522.00 4500 20240229 -51.22 2165 20241209 1.39 4500 -51.22 20240229 2165 1.39 20241209 4500 -51.22 20240229 2165 1.39 20241209 1.15 N 013310 500 194 억 1480787 N N 2 N 00 N