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
024120/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
20241210,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,145,2,5.04,47426835,15880,25.33,2905,3045,2905,3735,2015,2875,2986.56,4.67,0,2337,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,347,32.83,0.32,12,0.14,92.00,9459.00,5210,20240430,-42.03,2840,20241209,6.34,5210,-42.03,20240430,2840,6.34,20241209,5210,-42.03,20240430,2840,6.34,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,140,2,4.87,46330805,15517,24.75,2905,3045,2905,3735,2015,2875,2985.81,4.67,0,2436,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,347,32.77,0.32,12,0.13,92.00,9459.00,5210,20240430,-42.13,2840,20241209,6.16,5210,-42.13,20240430,2840,6.16,20241209,5210,-42.13,20240430,2840,6.16,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,130,2,4.52,36922475,12372,19.73,2905,3045,2905,3735,2015,2875,2984.36,4.67,0,2249,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,346,32.66,0.32,12,0.11,92.00,9459.00,5210,20240430,-42.32,2840,20241209,5.81,5210,-42.32,20240430,2840,5.81,20241209,5210,-42.32,20240430,2840,5.81,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,145,2,5.04,33242350,11150,17.78,2905,3045,2905,3735,2015,2875,2981.38,4.67,0,1515,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,347,32.83,0.32,12,0.10,92.00,9459.00,5210,20240430,-42.03,2840,20241209,6.34,5210,-42.03,20240430,2840,6.34,20241209,5210,-42.03,20240430,2840,6.34,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,145,2,5.04,27614790,9277,14.80,2905,3045,2905,3735,2015,2875,2976.69,4.67,0,1468,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,347,32.83,0.32,12,0.08,92.00,9459.00,5210,20240430,-42.03,2840,20241209,6.34,5210,-42.03,20240430,2840,6.34,20241209,5210,-42.03,20240430,2840,6.34,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,170,2,5.91,21950420,7399,11.80,2905,3045,2905,3735,2015,2875,2966.67,4.67,0,1111,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,350,33.10,0.32,12,0.06,92.00,9459.00,5210,20240430,-41.55,2840,20241209,7.22,5210,-41.55,20240430,2840,7.22,20241209,5210,-41.55,20240430,2840,7.22,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,90,2,3.13,10692170,3635,5.80,2905,2975,2905,3735,2015,2875,2941.45,4.67,0,998,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,341,32.23,0.31,12,0.03,92.00,9459.00,5210,20240430,-43.09,2840,20241209,4.40,5210,-43.09,20240430,2840,4.40,20241209,5210,-43.09,20240430,2840,4.40,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241210,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2935,60,2,2.09,1242390,427,0.68,2905,2935,2905,3735,2015,2875,2909.58,4.67,0,27,3038,2956,2898,2816,2758,2927,2787,58,860,500,2120,5,1,11500000,338,31.90,0.31,12,0.00,92.00,9459.00,5210,20240430,-43.67,2840,20241209,3.35,5210,-43.67,20240430,2840,3.35,20241209,5210,-43.67,20240430,2840,3.35,20241209,1.57,N,024120,500,57 억,,537398,N,N,0,N,00,N
20241209,160339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2875,-145,5,-4.80,179382515,62100,234.55,2980,2980,2840,3925,2115,3020,2888.61,4.67,0,50,3100,3060,3030,2990,2960,3045,2975,58,905,500,2230,5,1,11500000,331,31.25,0.30,12,0.54,92.00,9459.00,5210,20240430,-44.82,2840,20241209,1.23,5210,-44.82,20240430,2840,1.23,20241209,5210,-44.82,20240430,2840,1.23,20241209,1.56,N,024120,500,57 억,,537347,N,N,0,N,00,N
20241209,150342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2905,-115,5,-3.81,174816670,60516,228.57,2980,2980,2840,3925,2115,3020,2888.77,4.67,0,38,3100,3060,3030,2990,2960,3045,2975,58,905,500,2230,5,1,11500000,334,31.58,0.31,12,0.53,92.00,9459.00,5210,20240430,-44.24,2840,20241209,2.29,5210,-44.24,20240430,2840,2.29,20241209,5210,-44.24,20240430,2840,2.29,20241209,1.56,N,024120,500,57 억,,537347,N,N,0,N,00,N
20241209,140341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2900,-120,5,-3.97,172381110,59675,225.39,2980,2980,2840,3925,2115,3020,2888.67,4.67,0,105,3100,3060,3030,2990,2960,3045,2975,58,905,500,2230,5,1,11500000,334,31.52,0.31,12,0.52,92.00,9459.00,5210,20240430,-44.34,2840,20241209,2.11,5210,-44.34,20240430,2840,2.11,20241209,5210,-44.34,20240430,2840,2.11,20241209,1.56,N,024120,500,57 억,,537347,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 160342 57 100.00 KOSDAQ 운송장비부품 N N N N N 3020 145 2 5.04 47426835 15880 25.33 2905 3045 2905 3735 2015 2875 2986.56 4.67 0 2337 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 347 32.83 0.32 12 0.14 92.00 9459.00 5210 20240430 -42.03 2840 20241209 6.34 5210 -42.03 20240430 2840 6.34 20241209 5210 -42.03 20240430 2840 6.34 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
3 20241210 150341 57 100.00 KOSDAQ 운송장비부품 N N N N N 3015 140 2 4.87 46330805 15517 24.75 2905 3045 2905 3735 2015 2875 2985.81 4.67 0 2436 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 347 32.77 0.32 12 0.13 92.00 9459.00 5210 20240430 -42.13 2840 20241209 6.16 5210 -42.13 20240430 2840 6.16 20241209 5210 -42.13 20240430 2840 6.16 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
4 20241210 140341 57 100.00 KOSDAQ 운송장비부품 N N N N N 3005 130 2 4.52 36922475 12372 19.73 2905 3045 2905 3735 2015 2875 2984.36 4.67 0 2249 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 346 32.66 0.32 12 0.11 92.00 9459.00 5210 20240430 -42.32 2840 20241209 5.81 5210 -42.32 20240430 2840 5.81 20241209 5210 -42.32 20240430 2840 5.81 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
5 20241210 130340 57 100.00 KOSDAQ 운송장비부품 N N N N N 3020 145 2 5.04 33242350 11150 17.78 2905 3045 2905 3735 2015 2875 2981.38 4.67 0 1515 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 347 32.83 0.32 12 0.10 92.00 9459.00 5210 20240430 -42.03 2840 20241209 6.34 5210 -42.03 20240430 2840 6.34 20241209 5210 -42.03 20240430 2840 6.34 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
6 20241210 120340 57 100.00 KOSDAQ 운송장비부품 N N N N N 3020 145 2 5.04 27614790 9277 14.80 2905 3045 2905 3735 2015 2875 2976.69 4.67 0 1468 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 347 32.83 0.32 12 0.08 92.00 9459.00 5210 20240430 -42.03 2840 20241209 6.34 5210 -42.03 20240430 2840 6.34 20241209 5210 -42.03 20240430 2840 6.34 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
7 20241210 110340 57 100.00 KOSDAQ 운송장비부품 N N N N N 3045 170 2 5.91 21950420 7399 11.80 2905 3045 2905 3735 2015 2875 2966.67 4.67 0 1111 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 350 33.10 0.32 12 0.06 92.00 9459.00 5210 20240430 -41.55 2840 20241209 7.22 5210 -41.55 20240430 2840 7.22 20241209 5210 -41.55 20240430 2840 7.22 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
8 20241210 100340 57 100.00 KOSDAQ 운송장비부품 N N N N N 2965 90 2 3.13 10692170 3635 5.80 2905 2975 2905 3735 2015 2875 2941.45 4.67 0 998 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 341 32.23 0.31 12 0.03 92.00 9459.00 5210 20240430 -43.09 2840 20241209 4.40 5210 -43.09 20240430 2840 4.40 20241209 5210 -43.09 20240430 2840 4.40 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
9 20241210 090343 57 100.00 KOSDAQ 운송장비부품 N N N N N 2935 60 2 2.09 1242390 427 0.68 2905 2935 2905 3735 2015 2875 2909.58 4.67 0 27 3038 2956 2898 2816 2758 2927 2787 58 860 500 2120 5 1 11500000 338 31.90 0.31 12 0.00 92.00 9459.00 5210 20240430 -43.67 2840 20241209 3.35 5210 -43.67 20240430 2840 3.35 20241209 5210 -43.67 20240430 2840 3.35 20241209 1.57 N 024120 500 57 억 537398 N N 0 N 00 N
10 20241209 160339 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2875 -145 5 -4.80 179382515 62100 234.55 2980 2980 2840 3925 2115 3020 2888.61 4.67 0 50 3100 3060 3030 2990 2960 3045 2975 58 905 500 2230 5 1 11500000 331 31.25 0.30 12 0.54 92.00 9459.00 5210 20240430 -44.82 2840 20241209 1.23 5210 -44.82 20240430 2840 1.23 20241209 5210 -44.82 20240430 2840 1.23 20241209 1.56 N 024120 500 57 억 537347 N N 0 N 00 N
11 20241209 150342 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2905 -115 5 -3.81 174816670 60516 228.57 2980 2980 2840 3925 2115 3020 2888.77 4.67 0 38 3100 3060 3030 2990 2960 3045 2975 58 905 500 2230 5 1 11500000 334 31.58 0.31 12 0.53 92.00 9459.00 5210 20240430 -44.24 2840 20241209 2.29 5210 -44.24 20240430 2840 2.29 20241209 5210 -44.24 20240430 2840 2.29 20241209 1.56 N 024120 500 57 억 537347 N N 0 N 00 N
12 20241209 140341 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2900 -120 5 -3.97 172381110 59675 225.39 2980 2980 2840 3925 2115 3020 2888.67 4.67 0 105 3100 3060 3030 2990 2960 3045 2975 58 905 500 2230 5 1 11500000 334 31.52 0.31 12 0.52 92.00 9459.00 5210 20240430 -44.34 2840 20241209 2.11 5210 -44.34 20240430 2840 2.11 20241209 5210 -44.34 20240430 2840 2.11 20241209 1.56 N 024120 500 57 억 537347 N N 0 N 00 N