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
053700/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
20241210,160528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-85,5,-1.81,5126234515,1103034,52.73,4655,4875,4420,6090,3280,4685,4647.43,0.00,0,-30013,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1052,3.51,0.32,12,4.82,1311.00,14253.00,6730,20240215,-31.65,3700,20240805,24.32,6730,-31.65,20240215,3700,24.32,20240805,6730,-31.65,20240215,3700,24.32,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-140,5,-2.99,5006719615,1076988,51.48,4655,4875,4420,6090,3280,4685,4648.78,0.00,0,-28156,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1040,3.47,0.32,12,4.71,1311.00,14253.00,6730,20240215,-32.47,3700,20240805,22.84,6730,-32.47,20240215,3700,22.84,20240805,6730,-32.47,20240215,3700,22.84,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,140529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-65,5,-1.39,4811196360,1034249,49.44,4655,4875,4420,6090,3280,4685,4651.84,0.00,0,-30972,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1057,3.52,0.32,12,4.52,1311.00,14253.00,6730,20240215,-31.35,3700,20240805,24.86,6730,-31.35,20240215,3700,24.86,20240805,6730,-31.35,20240215,3700,24.86,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,130528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-175,5,-3.74,4554450090,977766,46.74,4655,4875,4420,6090,3280,4685,4657.99,0.00,0,-27446,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1032,3.44,0.32,12,4.27,1311.00,14253.00,6730,20240215,-32.99,3700,20240805,21.89,6730,-32.99,20240215,3700,21.89,20240805,6730,-32.99,20240215,3700,21.89,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,120528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-175,5,-3.74,4032177920,861110,41.16,4655,4875,4460,6090,3280,4685,4682.53,0.00,0,-21868,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1032,3.44,0.32,12,3.76,1311.00,14253.00,6730,20240215,-32.99,3700,20240805,21.89,6730,-32.99,20240215,3700,21.89,20240805,6730,-32.99,20240215,3700,21.89,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,110527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4730,45,2,0.96,3333112135,709828,33.93,4655,4875,4460,6090,3280,4685,4695.68,0.00,0,-30272,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1082,3.61,0.33,12,3.10,1311.00,14253.00,6730,20240215,-29.72,3700,20240805,27.84,6730,-29.72,20240215,3700,27.84,20240805,6730,-29.72,20240215,3700,27.84,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,100527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,85,2,1.81,2268351525,486206,23.24,4655,4875,4460,6090,3280,4685,4665.37,0.00,0,-50271,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1091,3.64,0.33,12,2.13,1311.00,14253.00,6730,20240215,-29.12,3700,20240805,28.92,6730,-29.12,20240215,3700,28.92,20240805,6730,-29.12,20240215,3700,28.92,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241210,090531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-145,5,-3.09,370525560,81340,3.89,4655,4660,4485,6090,3280,4685,4553.60,0.00,0,17289,5218,4951,4483,4216,3748,5085,4350,114,1405,500,3560,5,1,22877190,1039,3.46,0.32,12,0.36,1311.00,14253.00,6730,20240215,-32.54,3700,20240805,22.70,6730,-32.54,20240215,3700,22.70,20240805,6730,-32.54,20240215,3700,22.70,20240805,1.94,N,053700,500,114 억,,0,N,N,0,N,00,N
20241209,160526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,455,2,10.76,9424520760,2068815,354.79,4035,4750,4015,5490,2965,4230,4554.85,0.00,0,-7411,4696,4462,4186,3952,3676,4580,4070,114,1260,500,3210,5,1,22877190,1072,3.57,0.33,12,9.04,1311.00,14253.00,6730,20240215,-30.39,3700,20240805,26.62,6730,-30.39,20240215,3700,26.62,20240805,6730,-30.39,20240215,3700,26.62,20240805,1.91,N,053700,500,114 억,,0,N,N,0,N,00,N
20241209,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,370,2,8.75,8906252465,1957407,335.68,4035,4750,4015,5490,2965,4230,4550.03,0.00,0,-14398,4696,4462,4186,3952,3676,4580,4070,114,1260,500,3210,5,1,22877190,1052,3.51,0.32,12,8.56,1311.00,14253.00,6730,20240215,-31.65,3700,20240805,24.32,6730,-31.65,20240215,3700,24.32,20240805,6730,-31.65,20240215,3700,24.32,20240805,1.91,N,053700,500,114 억,,0,N,N,0,N,00,N
20241209,140528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,300,2,7.09,7755727210,1706389,292.63,4035,4750,4015,5490,2965,4230,4545.11,0.00,0,-49139,4696,4462,4186,3952,3676,4580,4070,114,1260,500,3210,5,1,22877190,1036,3.46,0.32,12,7.46,1311.00,14253.00,6730,20240215,-32.69,3700,20240805,22.43,6730,-32.69,20240215,3700,22.43,20240805,6730,-32.69,20240215,3700,22.43,20240805,1.91,N,053700,500,114 억,,0,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 160528 57 100.00 KOSDAQ 운송장비부품 N N N N N 4600 -85 5 -1.81 5126234515 1103034 52.73 4655 4875 4420 6090 3280 4685 4647.43 0.00 0 -30013 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1052 3.51 0.32 12 4.82 1311.00 14253.00 6730 20240215 -31.65 3700 20240805 24.32 6730 -31.65 20240215 3700 24.32 20240805 6730 -31.65 20240215 3700 24.32 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
3 20241210 150529 57 100.00 KOSDAQ 운송장비부품 N N N N N 4545 -140 5 -2.99 5006719615 1076988 51.48 4655 4875 4420 6090 3280 4685 4648.78 0.00 0 -28156 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1040 3.47 0.32 12 4.71 1311.00 14253.00 6730 20240215 -32.47 3700 20240805 22.84 6730 -32.47 20240215 3700 22.84 20240805 6730 -32.47 20240215 3700 22.84 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
4 20241210 140529 57 100.00 KOSDAQ 운송장비부품 N N N N N 4620 -65 5 -1.39 4811196360 1034249 49.44 4655 4875 4420 6090 3280 4685 4651.84 0.00 0 -30972 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1057 3.52 0.32 12 4.52 1311.00 14253.00 6730 20240215 -31.35 3700 20240805 24.86 6730 -31.35 20240215 3700 24.86 20240805 6730 -31.35 20240215 3700 24.86 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
5 20241210 130528 57 100.00 KOSDAQ 운송장비부품 N N N N N 4510 -175 5 -3.74 4554450090 977766 46.74 4655 4875 4420 6090 3280 4685 4657.99 0.00 0 -27446 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1032 3.44 0.32 12 4.27 1311.00 14253.00 6730 20240215 -32.99 3700 20240805 21.89 6730 -32.99 20240215 3700 21.89 20240805 6730 -32.99 20240215 3700 21.89 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
6 20241210 120528 57 100.00 KOSDAQ 운송장비부품 N N N N N 4510 -175 5 -3.74 4032177920 861110 41.16 4655 4875 4460 6090 3280 4685 4682.53 0.00 0 -21868 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1032 3.44 0.32 12 3.76 1311.00 14253.00 6730 20240215 -32.99 3700 20240805 21.89 6730 -32.99 20240215 3700 21.89 20240805 6730 -32.99 20240215 3700 21.89 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
7 20241210 110527 57 100.00 KOSDAQ 운송장비부품 N N N N N 4730 45 2 0.96 3333112135 709828 33.93 4655 4875 4460 6090 3280 4685 4695.68 0.00 0 -30272 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1082 3.61 0.33 12 3.10 1311.00 14253.00 6730 20240215 -29.72 3700 20240805 27.84 6730 -29.72 20240215 3700 27.84 20240805 6730 -29.72 20240215 3700 27.84 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
8 20241210 100527 57 100.00 KOSDAQ 운송장비부품 N N N N N 4770 85 2 1.81 2268351525 486206 23.24 4655 4875 4460 6090 3280 4685 4665.37 0.00 0 -50271 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1091 3.64 0.33 12 2.13 1311.00 14253.00 6730 20240215 -29.12 3700 20240805 28.92 6730 -29.12 20240215 3700 28.92 20240805 6730 -29.12 20240215 3700 28.92 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
9 20241210 090531 57 100.00 KOSDAQ 운송장비부품 N N N N N 4540 -145 5 -3.09 370525560 81340 3.89 4655 4660 4485 6090 3280 4685 4553.60 0.00 0 17289 5218 4951 4483 4216 3748 5085 4350 114 1405 500 3560 5 1 22877190 1039 3.46 0.32 12 0.36 1311.00 14253.00 6730 20240215 -32.54 3700 20240805 22.70 6730 -32.54 20240215 3700 22.70 20240805 6730 -32.54 20240215 3700 22.70 20240805 1.94 N 053700 500 114 억 0 N N 0 N 00 N
10 20241209 160526 57 100.00 KOSDAQ 운송장비부품 N N N N N 4685 455 2 10.76 9424520760 2068815 354.79 4035 4750 4015 5490 2965 4230 4554.85 0.00 0 -7411 4696 4462 4186 3952 3676 4580 4070 114 1260 500 3210 5 1 22877190 1072 3.57 0.33 12 9.04 1311.00 14253.00 6730 20240215 -30.39 3700 20240805 26.62 6730 -30.39 20240215 3700 26.62 20240805 6730 -30.39 20240215 3700 26.62 20240805 1.91 N 053700 500 114 억 0 N N 0 N 00 N
11 20241209 150529 57 100.00 KOSDAQ 운송장비부품 N N N N N 4600 370 2 8.75 8906252465 1957407 335.68 4035 4750 4015 5490 2965 4230 4550.03 0.00 0 -14398 4696 4462 4186 3952 3676 4580 4070 114 1260 500 3210 5 1 22877190 1052 3.51 0.32 12 8.56 1311.00 14253.00 6730 20240215 -31.65 3700 20240805 24.32 6730 -31.65 20240215 3700 24.32 20240805 6730 -31.65 20240215 3700 24.32 20240805 1.91 N 053700 500 114 억 0 N N 0 N 00 N
12 20241209 140528 57 100.00 KOSDAQ 운송장비부품 N N N N N 4530 300 2 7.09 7755727210 1706389 292.63 4035 4750 4015 5490 2965 4230 4545.11 0.00 0 -49139 4696 4462 4186 3952 3676 4580 4070 114 1260 500 3210 5 1 22877190 1036 3.46 0.32 12 7.46 1311.00 14253.00 6730 20240215 -32.69 3700 20240805 22.43 6730 -32.69 20240215 3700 22.43 20240805 6730 -32.69 20240215 3700 22.43 20240805 1.91 N 053700 500 114 억 0 N N 0 N 00 N