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
038110/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
20241210,160435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,220,2,10.35,817075020,358234,77.81,2130,2350,2130,2760,1490,2125,2281.43,0.85,0,108182,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,965,1.97,0.44,12,0.87,1193.00,5308.00,5750,20240206,-59.22,2120,20241209,10.61,5750,-59.22,20240206,2120,10.61,20241209,5750,-59.22,20240206,2120,10.61,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,150436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,195,2,9.18,739087735,324911,70.57,2130,2340,2130,2760,1490,2125,2275.39,0.85,0,119785,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,955,1.94,0.44,12,0.79,1193.00,5308.00,5750,20240206,-59.65,2120,20241209,9.43,5750,-59.65,20240206,2120,9.43,20241209,5750,-59.65,20240206,2120,9.43,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,140435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,170,2,8.00,634674370,279912,60.80,2130,2330,2130,2760,1490,2125,2268.13,0.85,0,94181,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,945,1.92,0.43,12,0.68,1193.00,5308.00,5750,20240206,-60.09,2120,20241209,8.25,5750,-60.09,20240206,2120,8.25,20241209,5750,-60.09,20240206,2120,8.25,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,130434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,185,2,8.71,608559765,268557,58.33,2130,2330,2130,2760,1490,2125,2266.78,0.85,0,88916,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,951,1.94,0.44,12,0.65,1193.00,5308.00,5750,20240206,-59.83,2120,20241209,8.96,5750,-59.83,20240206,2120,8.96,20241209,5750,-59.83,20240206,2120,8.96,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,120435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,180,2,8.47,555673290,245490,53.32,2130,2330,2130,2760,1490,2125,2264.33,0.85,0,73585,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,949,1.93,0.43,12,0.60,1193.00,5308.00,5750,20240206,-59.91,2120,20241209,8.73,5750,-59.91,20240206,2120,8.73,20241209,5750,-59.91,20240206,2120,8.73,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,110433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,175,2,8.24,437564195,194295,42.20,2130,2315,2130,2760,1490,2125,2252.99,0.85,0,69412,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,947,1.93,0.43,12,0.47,1193.00,5308.00,5750,20240206,-60.00,2120,20241209,8.49,5750,-60.00,20240206,2120,8.49,20241209,5750,-60.00,20240206,2120,8.49,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,100434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,155,2,7.29,228370020,102768,22.32,2130,2280,2130,2760,1490,2125,2223.54,0.85,0,19907,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,939,1.91,0.43,12,0.25,1193.00,5308.00,5750,20240206,-60.35,2120,20241209,7.55,5750,-60.35,20240206,2120,7.55,20241209,5750,-60.35,20240206,2120,7.55,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241210,090437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,65,2,3.06,63578770,29328,6.37,2130,2200,2130,2760,1490,2125,2170.02,0.85,0,-2893,2241,2182,2151,2092,2061,2167,2077,206,635,500,1530,5,1,41169370,902,1.84,0.41,12,0.07,1193.00,5308.00,5750,20240206,-61.91,2120,20241209,3.30,5750,-61.91,20240206,2120,3.30,20241209,5750,-61.91,20240206,2120,3.30,20241209,1.55,N,038110,500,205 억,,350145,N,N,0,N,00,N
20241209,160432,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2125,-160,5,-7.00,980612640,455136,132.11,2205,2210,2120,2970,1600,2285,2154.65,0.76,0,35616,2448,2366,2288,2206,2128,2327,2167,206,685,500,1640,5,1,41169370,875,1.78,0.40,12,1.11,1193.00,5308.00,5750,20240206,-63.04,2120,20241209,0.24,5750,-63.04,20240206,2120,0.24,20241209,5750,-63.04,20240206,2120,0.24,20241209,1.52,N,038110,500,205 억,,314288,N,N,0,N,00,N
20241209,150435,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2160,-125,5,-5.47,931452220,432115,125.43,2205,2210,2120,2970,1600,2285,2155.57,0.76,0,32231,2448,2366,2288,2206,2128,2327,2167,206,685,500,1640,5,1,41169370,889,1.81,0.41,12,1.05,1193.00,5308.00,5750,20240206,-62.43,2120,20241209,1.89,5750,-62.43,20240206,2120,1.89,20241209,5750,-62.43,20240206,2120,1.89,20241209,1.52,N,038110,500,205 억,,314288,N,N,0,N,00,N
20241209,140434,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2180,-105,5,-4.60,819444135,380050,110.31,2205,2210,2120,2970,1600,2285,2156.15,0.76,0,23756,2448,2366,2288,2206,2128,2327,2167,206,685,500,1640,5,1,41169370,897,1.83,0.41,12,0.92,1193.00,5308.00,5750,20240206,-62.09,2120,20241209,2.83,5750,-62.09,20240206,2120,2.83,20241209,5750,-62.09,20240206,2120,2.83,20241209,1.52,N,038110,500,205 억,,314288,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 160435 57 100.00 KOSDAQ 운송장비부품 N N N N N 2345 220 2 10.35 817075020 358234 77.81 2130 2350 2130 2760 1490 2125 2281.43 0.85 0 108182 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 965 1.97 0.44 12 0.87 1193.00 5308.00 5750 20240206 -59.22 2120 20241209 10.61 5750 -59.22 20240206 2120 10.61 20241209 5750 -59.22 20240206 2120 10.61 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
3 20241210 150436 57 100.00 KOSDAQ 운송장비부품 N N N N N 2320 195 2 9.18 739087735 324911 70.57 2130 2340 2130 2760 1490 2125 2275.39 0.85 0 119785 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 955 1.94 0.44 12 0.79 1193.00 5308.00 5750 20240206 -59.65 2120 20241209 9.43 5750 -59.65 20240206 2120 9.43 20241209 5750 -59.65 20240206 2120 9.43 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
4 20241210 140435 57 100.00 KOSDAQ 운송장비부품 N N N N N 2295 170 2 8.00 634674370 279912 60.80 2130 2330 2130 2760 1490 2125 2268.13 0.85 0 94181 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 945 1.92 0.43 12 0.68 1193.00 5308.00 5750 20240206 -60.09 2120 20241209 8.25 5750 -60.09 20240206 2120 8.25 20241209 5750 -60.09 20240206 2120 8.25 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
5 20241210 130434 57 100.00 KOSDAQ 운송장비부품 N N N N N 2310 185 2 8.71 608559765 268557 58.33 2130 2330 2130 2760 1490 2125 2266.78 0.85 0 88916 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 951 1.94 0.44 12 0.65 1193.00 5308.00 5750 20240206 -59.83 2120 20241209 8.96 5750 -59.83 20240206 2120 8.96 20241209 5750 -59.83 20240206 2120 8.96 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
6 20241210 120435 57 100.00 KOSDAQ 운송장비부품 N N N N N 2305 180 2 8.47 555673290 245490 53.32 2130 2330 2130 2760 1490 2125 2264.33 0.85 0 73585 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 949 1.93 0.43 12 0.60 1193.00 5308.00 5750 20240206 -59.91 2120 20241209 8.73 5750 -59.91 20240206 2120 8.73 20241209 5750 -59.91 20240206 2120 8.73 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
7 20241210 110433 57 100.00 KOSDAQ 운송장비부품 N N N N N 2300 175 2 8.24 437564195 194295 42.20 2130 2315 2130 2760 1490 2125 2252.99 0.85 0 69412 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 947 1.93 0.43 12 0.47 1193.00 5308.00 5750 20240206 -60.00 2120 20241209 8.49 5750 -60.00 20240206 2120 8.49 20241209 5750 -60.00 20240206 2120 8.49 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
8 20241210 100434 57 100.00 KOSDAQ 운송장비부품 N N N N N 2280 155 2 7.29 228370020 102768 22.32 2130 2280 2130 2760 1490 2125 2223.54 0.85 0 19907 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 939 1.91 0.43 12 0.25 1193.00 5308.00 5750 20240206 -60.35 2120 20241209 7.55 5750 -60.35 20240206 2120 7.55 20241209 5750 -60.35 20240206 2120 7.55 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
9 20241210 090437 57 100.00 KOSDAQ 운송장비부품 N N N N N 2190 65 2 3.06 63578770 29328 6.37 2130 2200 2130 2760 1490 2125 2170.02 0.85 0 -2893 2241 2182 2151 2092 2061 2167 2077 206 635 500 1530 5 1 41169370 902 1.84 0.41 12 0.07 1193.00 5308.00 5750 20240206 -61.91 2120 20241209 3.30 5750 -61.91 20240206 2120 3.30 20241209 5750 -61.91 20240206 2120 3.30 20241209 1.55 N 038110 500 205 억 350145 N N 0 N 00 N
10 20241209 160432 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2125 -160 5 -7.00 980612640 455136 132.11 2205 2210 2120 2970 1600 2285 2154.65 0.76 0 35616 2448 2366 2288 2206 2128 2327 2167 206 685 500 1640 5 1 41169370 875 1.78 0.40 12 1.11 1193.00 5308.00 5750 20240206 -63.04 2120 20241209 0.24 5750 -63.04 20240206 2120 0.24 20241209 5750 -63.04 20240206 2120 0.24 20241209 1.52 N 038110 500 205 억 314288 N N 0 N 00 N
11 20241209 150435 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2160 -125 5 -5.47 931452220 432115 125.43 2205 2210 2120 2970 1600 2285 2155.57 0.76 0 32231 2448 2366 2288 2206 2128 2327 2167 206 685 500 1640 5 1 41169370 889 1.81 0.41 12 1.05 1193.00 5308.00 5750 20240206 -62.43 2120 20241209 1.89 5750 -62.43 20240206 2120 1.89 20241209 5750 -62.43 20240206 2120 1.89 20241209 1.52 N 038110 500 205 억 314288 N N 0 N 00 N
12 20241209 140434 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2180 -105 5 -4.60 819444135 380050 110.31 2205 2210 2120 2970 1600 2285 2156.15 0.76 0 23756 2448 2366 2288 2206 2128 2327 2167 206 685 500 1640 5 1 41169370 897 1.83 0.41 12 0.92 1193.00 5308.00 5750 20240206 -62.09 2120 20241209 2.83 5750 -62.09 20240206 2120 2.83 20241209 5750 -62.09 20240206 2120 2.83 20241209 1.52 N 038110 500 205 억 314288 N N 0 N 00 N