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
013720/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
20241210,160304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,835,13,2,1.58,250811501,299454,136.56,801,859,801,1068,576,822,837.65,0.53,0,108964,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,373,-2.11,0.76,12,0.67,-396.00,1094.00,2360,20240104,-64.62,801,20241210,4.24,2360,-64.62,20240104,801,4.24,20241210,2360,-64.62,20240104,801,4.24,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,150304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,848,26,2,3.16,224247187,267785,122.12,801,859,801,1068,576,822,837.42,0.53,0,98756,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,378,-2.14,0.78,12,0.60,-396.00,1094.00,2360,20240104,-64.07,801,20241210,5.87,2360,-64.07,20240104,801,5.87,20241210,2360,-64.07,20240104,801,5.87,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,140303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,853,31,2,3.77,199949121,239186,109.08,801,859,801,1068,576,822,835.96,0.53,0,85792,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,381,-2.15,0.78,12,0.54,-396.00,1094.00,2360,20240104,-63.86,801,20241210,6.49,2360,-63.86,20240104,801,6.49,20241210,2360,-63.86,20240104,801,6.49,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,130302,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,839,17,2,2.07,176646245,211596,96.50,801,859,801,1068,576,822,834.83,0.53,0,76719,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,374,-2.12,0.77,12,0.47,-396.00,1094.00,2360,20240104,-64.45,801,20241210,4.74,2360,-64.45,20240104,801,4.74,20241210,2360,-64.45,20240104,801,4.74,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,120303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,839,17,2,2.07,147745461,176901,80.67,801,859,801,1068,576,822,835.19,0.53,0,61006,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,374,-2.12,0.77,12,0.40,-396.00,1094.00,2360,20240104,-64.45,801,20241210,4.74,2360,-64.45,20240104,801,4.74,20241210,2360,-64.45,20240104,801,4.74,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,110303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,841,19,2,2.31,88808343,106882,48.74,801,841,801,1068,576,822,830.90,0.53,0,31476,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,375,-2.12,0.77,12,0.24,-396.00,1094.00,2360,20240104,-64.36,801,20241210,4.99,2360,-64.36,20240104,801,4.99,20241210,2360,-64.36,20240104,801,4.99,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,100303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,835,13,2,1.58,66581372,80292,36.62,801,840,801,1068,576,822,829.24,0.53,0,18337,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,373,-2.11,0.76,12,0.18,-396.00,1094.00,2360,20240104,-64.62,801,20241210,4.24,2360,-64.62,20240104,801,4.24,20241210,2360,-64.62,20240104,801,4.24,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241210,090305,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,808,-14,5,-1.70,3747637,4650,2.12,801,822,801,1068,576,822,805.94,0.53,0,295,928,874,843,789,758,859,774,446,246,1000,570,1,1,44628136,361,-2.04,0.74,12,0.01,-396.00,1094.00,2360,20240104,-65.76,801,20241210,0.87,2360,-65.76,20240104,801,0.87,20241210,2360,-65.76,20240104,801,0.87,20241210,0.87,N,013720,1000,446 억,,235572,N,N,0,N,00,N
20241209,160301,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,822,-76,5,-8.46,184649844,218586,74.59,897,897,812,1167,629,898,844.85,0.51,0,8358,948,922,885,859,822,904,841,446,269,1000,620,1,1,44628136,367,-2.08,0.75,12,0.49,-396.00,1094.00,2360,20240104,-65.17,812,20241209,1.23,2360,-65.17,20240104,812,1.23,20241209,2360,-65.17,20240104,812,1.23,20241209,0.98,N,013720,1000,446 억,,227128,N,N,0,N,00,N
20241209,150304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,837,-61,5,-6.79,159742667,188449,64.30,897,897,812,1167,629,898,847.67,0.51,0,8322,948,922,885,859,822,904,841,446,269,1000,620,1,1,44628136,374,-2.11,0.77,12,0.42,-396.00,1094.00,2360,20240104,-64.53,812,20241209,3.08,2360,-64.53,20240104,812,3.08,20241209,2360,-64.53,20240104,812,3.08,20241209,0.98,N,013720,1000,446 억,,227128,N,N,0,N,00,N
20241209,140303,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,842,-56,5,-6.24,129808707,152475,52.03,897,897,812,1167,629,898,851.34,0.51,0,10210,948,922,885,859,822,904,841,446,269,1000,620,1,1,44628136,376,-2.13,0.77,12,0.34,-396.00,1094.00,2360,20240104,-64.32,812,20241209,3.69,2360,-64.32,20240104,812,3.69,20241209,2360,-64.32,20240104,812,3.69,20241209,0.98,N,013720,1000,446 억,,227128,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 160304 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 835 13 2 1.58 250811501 299454 136.56 801 859 801 1068 576 822 837.65 0.53 0 108964 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 373 -2.11 0.76 12 0.67 -396.00 1094.00 2360 20240104 -64.62 801 20241210 4.24 2360 -64.62 20240104 801 4.24 20241210 2360 -64.62 20240104 801 4.24 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
3 20241210 150304 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 848 26 2 3.16 224247187 267785 122.12 801 859 801 1068 576 822 837.42 0.53 0 98756 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 378 -2.14 0.78 12 0.60 -396.00 1094.00 2360 20240104 -64.07 801 20241210 5.87 2360 -64.07 20240104 801 5.87 20241210 2360 -64.07 20240104 801 5.87 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
4 20241210 140303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 853 31 2 3.77 199949121 239186 109.08 801 859 801 1068 576 822 835.96 0.53 0 85792 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 381 -2.15 0.78 12 0.54 -396.00 1094.00 2360 20240104 -63.86 801 20241210 6.49 2360 -63.86 20240104 801 6.49 20241210 2360 -63.86 20240104 801 6.49 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
5 20241210 130302 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 839 17 2 2.07 176646245 211596 96.50 801 859 801 1068 576 822 834.83 0.53 0 76719 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 374 -2.12 0.77 12 0.47 -396.00 1094.00 2360 20240104 -64.45 801 20241210 4.74 2360 -64.45 20240104 801 4.74 20241210 2360 -64.45 20240104 801 4.74 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
6 20241210 120303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 839 17 2 2.07 147745461 176901 80.67 801 859 801 1068 576 822 835.19 0.53 0 61006 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 374 -2.12 0.77 12 0.40 -396.00 1094.00 2360 20240104 -64.45 801 20241210 4.74 2360 -64.45 20240104 801 4.74 20241210 2360 -64.45 20240104 801 4.74 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
7 20241210 110303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 841 19 2 2.31 88808343 106882 48.74 801 841 801 1068 576 822 830.90 0.53 0 31476 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 375 -2.12 0.77 12 0.24 -396.00 1094.00 2360 20240104 -64.36 801 20241210 4.99 2360 -64.36 20240104 801 4.99 20241210 2360 -64.36 20240104 801 4.99 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
8 20241210 100303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 835 13 2 1.58 66581372 80292 36.62 801 840 801 1068 576 822 829.24 0.53 0 18337 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 373 -2.11 0.76 12 0.18 -396.00 1094.00 2360 20240104 -64.62 801 20241210 4.24 2360 -64.62 20240104 801 4.24 20241210 2360 -64.62 20240104 801 4.24 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
9 20241210 090305 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 808 -14 5 -1.70 3747637 4650 2.12 801 822 801 1068 576 822 805.94 0.53 0 295 928 874 843 789 758 859 774 446 246 1000 570 1 1 44628136 361 -2.04 0.74 12 0.01 -396.00 1094.00 2360 20240104 -65.76 801 20241210 0.87 2360 -65.76 20240104 801 0.87 20241210 2360 -65.76 20240104 801 0.87 20241210 0.87 N 013720 1000 446 억 235572 N N 0 N 00 N
10 20241209 160301 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 822 -76 5 -8.46 184649844 218586 74.59 897 897 812 1167 629 898 844.85 0.51 0 8358 948 922 885 859 822 904 841 446 269 1000 620 1 1 44628136 367 -2.08 0.75 12 0.49 -396.00 1094.00 2360 20240104 -65.17 812 20241209 1.23 2360 -65.17 20240104 812 1.23 20241209 2360 -65.17 20240104 812 1.23 20241209 0.98 N 013720 1000 446 억 227128 N N 0 N 00 N
11 20241209 150304 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 837 -61 5 -6.79 159742667 188449 64.30 897 897 812 1167 629 898 847.67 0.51 0 8322 948 922 885 859 822 904 841 446 269 1000 620 1 1 44628136 374 -2.11 0.77 12 0.42 -396.00 1094.00 2360 20240104 -64.53 812 20241209 3.08 2360 -64.53 20240104 812 3.08 20241209 2360 -64.53 20240104 812 3.08 20241209 0.98 N 013720 1000 446 억 227128 N N 0 N 00 N
12 20241209 140303 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 842 -56 5 -6.24 129808707 152475 52.03 897 897 812 1167 629 898 851.34 0.51 0 10210 948 922 885 859 822 904 841 446 269 1000 620 1 1 44628136 376 -2.13 0.77 12 0.34 -396.00 1094.00 2360 20240104 -64.32 812 20241209 3.69 2360 -64.32 20240104 812 3.69 20241209 2360 -64.32 20240104 812 3.69 20241209 0.98 N 013720 1000 446 억 227128 N N 0 N 00 N