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
053060/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
20241210,160523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,944,64,2,7.27,63474008,69126,72.34,884,945,884,1144,616,880,918.24,0.40,0,6883,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,167,1.70,0.45,12,0.39,555.00,2120.00,1996,20240220,-52.71,865,20241209,9.13,1996,-52.71,20240220,865,9.13,20241209,1996,-52.71,20240220,865,9.13,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,150525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,943,63,2,7.16,61397408,66926,70.04,884,945,884,1144,616,880,917.39,0.40,0,6581,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,167,1.70,0.44,12,0.38,555.00,2120.00,1996,20240220,-52.76,865,20241209,9.02,1996,-52.76,20240220,865,9.02,20241209,1996,-52.76,20240220,865,9.02,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,140525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,928,48,2,5.45,51217189,56072,58.68,884,931,884,1144,616,880,913.42,0.40,0,5978,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,164,1.67,0.44,12,0.32,555.00,2120.00,1996,20240220,-53.51,865,20241209,7.28,1996,-53.51,20240220,865,7.28,20241209,1996,-53.51,20240220,865,7.28,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,130524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,928,48,2,5.45,50335896,55121,57.69,884,931,884,1144,616,880,913.19,0.40,0,5954,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,164,1.67,0.44,12,0.31,555.00,2120.00,1996,20240220,-53.51,865,20241209,7.28,1996,-53.51,20240220,865,7.28,20241209,1996,-53.51,20240220,865,7.28,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,120524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,50,2,5.68,46801547,51301,53.69,884,931,884,1144,616,880,912.29,0.40,0,6000,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,164,1.68,0.44,12,0.29,555.00,2120.00,1996,20240220,-53.41,865,20241209,7.51,1996,-53.41,20240220,865,7.51,20241209,1996,-53.41,20240220,865,7.51,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,110523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,928,48,2,5.45,38115620,41954,43.91,884,928,884,1144,616,880,908.51,0.40,0,4964,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,164,1.67,0.44,12,0.24,555.00,2120.00,1996,20240220,-53.51,865,20241209,7.28,1996,-53.51,20240220,865,7.28,20241209,1996,-53.51,20240220,865,7.28,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,100523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,907,27,2,3.07,16527098,18487,19.35,884,907,884,1144,616,880,893.98,0.40,0,2467,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,160,1.63,0.43,12,0.10,555.00,2120.00,1996,20240220,-54.56,865,20241209,4.86,1996,-54.56,20240220,865,4.86,20241209,1996,-54.56,20240220,865,4.86,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241210,090527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,900,20,2,2.27,6715021,7558,7.91,884,900,884,1144,616,880,888.47,0.40,0,99,954,917,891,854,828,904,841,88,264,500,610,1,1,17657419,159,1.62,0.42,12,0.04,555.00,2120.00,1996,20240220,-54.91,865,20241209,4.05,1996,-54.91,20240220,865,4.05,20241209,1996,-54.91,20240220,865,4.05,20241209,0.01,N,053060,500,88 억,,71100,N,N,0,N,00,N
20241209,160522,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,880,-50,5,-5.38,84898212,95555,75.48,910,928,865,1209,651,930,888.58,0.40,0,-46,967,948,933,914,899,941,907,88,279,500,650,1,1,17657419,155,1.59,0.42,12,0.54,555.00,2120.00,1996,20240220,-55.91,865,20241209,1.73,1996,-55.91,20240220,865,1.73,20241209,1996,-55.91,20240220,865,1.73,20241209,0.01,N,053060,500,88 억,,70927,N,N,0,N,00,N
20241209,150524,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,869,-61,5,-6.56,82797927,93163,73.59,910,928,865,1209,651,930,888.74,0.40,0,114,967,948,933,914,899,941,907,88,279,500,650,1,1,17657419,153,1.57,0.41,12,0.53,555.00,2120.00,1996,20240220,-56.46,865,20241209,0.46,1996,-56.46,20240220,865,0.46,20241209,1996,-56.46,20240220,865,0.46,20241209,0.01,N,053060,500,88 억,,70927,N,N,0,N,00,N
20241209,140524,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,875,-55,5,-5.91,67266925,75305,59.48,910,928,871,1209,651,930,893.26,0.40,0,-271,967,948,933,914,899,941,907,88,279,500,650,1,1,17657419,155,1.58,0.41,12,0.43,555.00,2120.00,1996,20240220,-56.16,871,20241209,0.46,1996,-56.16,20240220,871,0.46,20241209,1996,-56.16,20240220,871,0.46,20241209,0.01,N,053060,500,88 억,,70927,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 160523 57 100.00 KOSDAQ 운송장비부품 N N N N N 944 64 2 7.27 63474008 69126 72.34 884 945 884 1144 616 880 918.24 0.40 0 6883 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 167 1.70 0.45 12 0.39 555.00 2120.00 1996 20240220 -52.71 865 20241209 9.13 1996 -52.71 20240220 865 9.13 20241209 1996 -52.71 20240220 865 9.13 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
3 20241210 150525 57 100.00 KOSDAQ 운송장비부품 N N N N N 943 63 2 7.16 61397408 66926 70.04 884 945 884 1144 616 880 917.39 0.40 0 6581 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 167 1.70 0.44 12 0.38 555.00 2120.00 1996 20240220 -52.76 865 20241209 9.02 1996 -52.76 20240220 865 9.02 20241209 1996 -52.76 20240220 865 9.02 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
4 20241210 140525 57 100.00 KOSDAQ 운송장비부품 N N N N N 928 48 2 5.45 51217189 56072 58.68 884 931 884 1144 616 880 913.42 0.40 0 5978 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 164 1.67 0.44 12 0.32 555.00 2120.00 1996 20240220 -53.51 865 20241209 7.28 1996 -53.51 20240220 865 7.28 20241209 1996 -53.51 20240220 865 7.28 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
5 20241210 130524 57 100.00 KOSDAQ 운송장비부품 N N N N N 928 48 2 5.45 50335896 55121 57.69 884 931 884 1144 616 880 913.19 0.40 0 5954 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 164 1.67 0.44 12 0.31 555.00 2120.00 1996 20240220 -53.51 865 20241209 7.28 1996 -53.51 20240220 865 7.28 20241209 1996 -53.51 20240220 865 7.28 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
6 20241210 120524 57 100.00 KOSDAQ 운송장비부품 N N N N N 930 50 2 5.68 46801547 51301 53.69 884 931 884 1144 616 880 912.29 0.40 0 6000 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 164 1.68 0.44 12 0.29 555.00 2120.00 1996 20240220 -53.41 865 20241209 7.51 1996 -53.41 20240220 865 7.51 20241209 1996 -53.41 20240220 865 7.51 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
7 20241210 110523 57 100.00 KOSDAQ 운송장비부품 N N N N N 928 48 2 5.45 38115620 41954 43.91 884 928 884 1144 616 880 908.51 0.40 0 4964 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 164 1.67 0.44 12 0.24 555.00 2120.00 1996 20240220 -53.51 865 20241209 7.28 1996 -53.51 20240220 865 7.28 20241209 1996 -53.51 20240220 865 7.28 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
8 20241210 100523 57 100.00 KOSDAQ 운송장비부품 N N N N N 907 27 2 3.07 16527098 18487 19.35 884 907 884 1144 616 880 893.98 0.40 0 2467 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 160 1.63 0.43 12 0.10 555.00 2120.00 1996 20240220 -54.56 865 20241209 4.86 1996 -54.56 20240220 865 4.86 20241209 1996 -54.56 20240220 865 4.86 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
9 20241210 090527 57 100.00 KOSDAQ 운송장비부품 N N N N N 900 20 2 2.27 6715021 7558 7.91 884 900 884 1144 616 880 888.47 0.40 0 99 954 917 891 854 828 904 841 88 264 500 610 1 1 17657419 159 1.62 0.42 12 0.04 555.00 2120.00 1996 20240220 -54.91 865 20241209 4.05 1996 -54.91 20240220 865 4.05 20241209 1996 -54.91 20240220 865 4.05 20241209 0.01 N 053060 500 88 억 71100 N N 0 N 00 N
10 20241209 160522 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 880 -50 5 -5.38 84898212 95555 75.48 910 928 865 1209 651 930 888.58 0.40 0 -46 967 948 933 914 899 941 907 88 279 500 650 1 1 17657419 155 1.59 0.42 12 0.54 555.00 2120.00 1996 20240220 -55.91 865 20241209 1.73 1996 -55.91 20240220 865 1.73 20241209 1996 -55.91 20240220 865 1.73 20241209 0.01 N 053060 500 88 억 70927 N N 0 N 00 N
11 20241209 150524 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 869 -61 5 -6.56 82797927 93163 73.59 910 928 865 1209 651 930 888.74 0.40 0 114 967 948 933 914 899 941 907 88 279 500 650 1 1 17657419 153 1.57 0.41 12 0.53 555.00 2120.00 1996 20240220 -56.46 865 20241209 0.46 1996 -56.46 20240220 865 0.46 20241209 1996 -56.46 20240220 865 0.46 20241209 0.01 N 053060 500 88 억 70927 N N 0 N 00 N
12 20241209 140524 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 875 -55 5 -5.91 67266925 75305 59.48 910 928 871 1209 651 930 893.26 0.40 0 -271 967 948 933 914 899 941 907 88 279 500 650 1 1 17657419 155 1.58 0.41 12 0.43 555.00 2120.00 1996 20240220 -56.16 871 20241209 0.46 1996 -56.16 20240220 871 0.46 20241209 1996 -56.16 20240220 871 0.46 20241209 0.01 N 053060 500 88 억 70927 N N 0 N 00 N