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
054180/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
20241210,160529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,295,19,2,6.88,84693662,293942,42.79,276,297,276,358,194,276,288.13,0.00,0,55003,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,174,-0.38,0.25,12,0.50,-784.00,1191.00,1560,20231207,-81.09,269,20241209,9.67,1132,-73.94,20240102,269,9.67,20241209,1300,-77.31,20231213,269,9.67,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,150531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,293,17,2,6.16,75644377,263171,38.31,276,297,276,358,194,276,287.43,0.00,0,56352,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,173,-0.37,0.25,12,0.45,-784.00,1191.00,1560,20231207,-81.22,269,20241209,8.92,1132,-74.12,20240102,269,8.92,20241209,1300,-77.46,20231213,269,8.92,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,288,12,2,4.35,67181274,234247,34.10,276,297,276,358,194,276,286.80,0.00,0,54216,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,170,-0.37,0.24,12,0.40,-784.00,1191.00,1560,20231207,-81.54,269,20241209,7.06,1132,-74.56,20240102,269,7.06,20241209,1300,-77.85,20231213,269,7.06,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,130530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,289,13,2,4.71,60841211,212305,30.91,276,297,276,358,194,276,286.57,0.00,0,42732,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,170,-0.37,0.24,12,0.36,-784.00,1191.00,1560,20231207,-81.47,269,20241209,7.43,1132,-74.47,20240102,269,7.43,20241209,1300,-77.77,20231213,269,7.43,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,120530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,291,15,2,5.43,56903058,198666,28.92,276,297,276,358,194,276,286.43,0.00,0,42711,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,171,-0.37,0.24,12,0.34,-784.00,1191.00,1560,20231207,-81.35,269,20241209,8.18,1132,-74.29,20240102,269,8.18,20241209,1300,-77.62,20231213,269,8.18,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,110529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,292,16,2,5.80,53076353,185388,26.99,276,297,276,358,194,276,286.30,0.00,0,42986,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,172,-0.37,0.25,12,0.31,-784.00,1191.00,1560,20231207,-81.28,269,20241209,8.55,1132,-74.20,20240102,269,8.55,20241209,1300,-77.54,20231213,269,8.55,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,100529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,292,16,2,5.80,47246089,165389,24.08,276,297,276,358,194,276,285.67,0.00,0,32511,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,172,-0.37,0.25,12,0.28,-784.00,1191.00,1560,20231207,-81.28,269,20241209,8.55,1132,-74.20,20240102,269,8.55,20241209,1300,-77.54,20231213,269,8.55,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241210,090533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,289,13,2,4.71,17214066,60968,8.88,276,297,276,358,194,276,282.35,0.00,0,849,320,297,283,260,246,291,254,294,82,500,180,1,1,58878283,170,-0.37,0.24,12,0.10,-784.00,1191.00,1560,20231207,-81.47,269,20241209,7.43,1132,-74.47,20240102,269,7.43,20241209,1300,-77.77,20231213,269,7.43,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241209,160528,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,276,-32,5,-10.39,195563616,686703,304.50,306,306,269,400,216,308,284.82,0.00,0,-19267,331,319,310,298,289,315,294,294,92,500,200,1,1,58878283,163,-0.35,0.23,12,1.17,-784.00,1191.00,1560,20231207,-82.31,269,20241209,2.60,1132,-75.62,20240102,269,2.60,20241209,1300,-78.77,20231213,269,2.60,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241209,150530,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,272,-36,5,-11.69,188628622,661518,293.34,306,306,269,400,216,308,285.15,0.00,0,-9879,331,319,310,298,289,315,294,294,92,500,200,1,1,58878283,160,-0.35,0.23,12,1.12,-784.00,1191.00,1560,20231207,-82.56,269,20241209,1.12,1132,-75.97,20240102,269,1.12,20241209,1300,-79.08,20231213,269,1.12,20241209,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N
20241209,140530,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,271,-37,5,-12.01,174432854,609654,270.34,306,306,269,400,216,308,286.12,0.00,0,-10581,331,319,310,298,289,315,294,294,92,500,200,1,1,58878283,160,-0.35,0.23,12,1.04,-784.00,1191.00,1560,20231207,-82.63,269,20241209,0.74,1132,-76.06,20240102,269,0.74,20241209,1300,-79.15,20231213,269,0.74,20241209,0.00,N,054180,500,294 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 160529 57 100.00 KOSDAQ 운송장비부품 N N N N N 295 19 2 6.88 84693662 293942 42.79 276 297 276 358 194 276 288.13 0.00 0 55003 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 174 -0.38 0.25 12 0.50 -784.00 1191.00 1560 20231207 -81.09 269 20241209 9.67 1132 -73.94 20240102 269 9.67 20241209 1300 -77.31 20231213 269 9.67 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
3 20241210 150531 57 100.00 KOSDAQ 운송장비부품 N N N N N 293 17 2 6.16 75644377 263171 38.31 276 297 276 358 194 276 287.43 0.00 0 56352 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 173 -0.37 0.25 12 0.45 -784.00 1191.00 1560 20231207 -81.22 269 20241209 8.92 1132 -74.12 20240102 269 8.92 20241209 1300 -77.46 20231213 269 8.92 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
4 20241210 140531 57 100.00 KOSDAQ 운송장비부품 N N N N N 288 12 2 4.35 67181274 234247 34.10 276 297 276 358 194 276 286.80 0.00 0 54216 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 170 -0.37 0.24 12 0.40 -784.00 1191.00 1560 20231207 -81.54 269 20241209 7.06 1132 -74.56 20240102 269 7.06 20241209 1300 -77.85 20231213 269 7.06 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
5 20241210 130530 57 100.00 KOSDAQ 운송장비부품 N N N N N 289 13 2 4.71 60841211 212305 30.91 276 297 276 358 194 276 286.57 0.00 0 42732 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 170 -0.37 0.24 12 0.36 -784.00 1191.00 1560 20231207 -81.47 269 20241209 7.43 1132 -74.47 20240102 269 7.43 20241209 1300 -77.77 20231213 269 7.43 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
6 20241210 120530 57 100.00 KOSDAQ 운송장비부품 N N N N N 291 15 2 5.43 56903058 198666 28.92 276 297 276 358 194 276 286.43 0.00 0 42711 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 171 -0.37 0.24 12 0.34 -784.00 1191.00 1560 20231207 -81.35 269 20241209 8.18 1132 -74.29 20240102 269 8.18 20241209 1300 -77.62 20231213 269 8.18 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
7 20241210 110529 57 100.00 KOSDAQ 운송장비부품 N N N N N 292 16 2 5.80 53076353 185388 26.99 276 297 276 358 194 276 286.30 0.00 0 42986 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 172 -0.37 0.25 12 0.31 -784.00 1191.00 1560 20231207 -81.28 269 20241209 8.55 1132 -74.20 20240102 269 8.55 20241209 1300 -77.54 20231213 269 8.55 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
8 20241210 100529 57 100.00 KOSDAQ 운송장비부품 N N N N N 292 16 2 5.80 47246089 165389 24.08 276 297 276 358 194 276 285.67 0.00 0 32511 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 172 -0.37 0.25 12 0.28 -784.00 1191.00 1560 20231207 -81.28 269 20241209 8.55 1132 -74.20 20240102 269 8.55 20241209 1300 -77.54 20231213 269 8.55 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
9 20241210 090533 57 100.00 KOSDAQ 운송장비부품 N N N N N 289 13 2 4.71 17214066 60968 8.88 276 297 276 358 194 276 282.35 0.00 0 849 320 297 283 260 246 291 254 294 82 500 180 1 1 58878283 170 -0.37 0.24 12 0.10 -784.00 1191.00 1560 20231207 -81.47 269 20241209 7.43 1132 -74.47 20240102 269 7.43 20241209 1300 -77.77 20231213 269 7.43 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
10 20241209 160528 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 276 -32 5 -10.39 195563616 686703 304.50 306 306 269 400 216 308 284.82 0.00 0 -19267 331 319 310 298 289 315 294 294 92 500 200 1 1 58878283 163 -0.35 0.23 12 1.17 -784.00 1191.00 1560 20231207 -82.31 269 20241209 2.60 1132 -75.62 20240102 269 2.60 20241209 1300 -78.77 20231213 269 2.60 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
11 20241209 150530 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 272 -36 5 -11.69 188628622 661518 293.34 306 306 269 400 216 308 285.15 0.00 0 -9879 331 319 310 298 289 315 294 294 92 500 200 1 1 58878283 160 -0.35 0.23 12 1.12 -784.00 1191.00 1560 20231207 -82.56 269 20241209 1.12 1132 -75.97 20240102 269 1.12 20241209 1300 -79.08 20231213 269 1.12 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N
12 20241209 140530 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 271 -37 5 -12.01 174432854 609654 270.34 306 306 269 400 216 308 286.12 0.00 0 -10581 331 319 310 298 289 315 294 294 92 500 200 1 1 58878283 160 -0.35 0.23 12 1.04 -784.00 1191.00 1560 20231207 -82.63 269 20241209 0.74 1132 -76.06 20240102 269 0.74 20241209 1300 -79.15 20231213 269 0.74 20241209 0.00 N 054180 500 294 억 0 N N 0 N 00 N