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
064820/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
20241210,160553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5400,290,2,5.68,586067990,108977,102.15,5240,5470,5140,6640,3580,5110,5377.89,1.12,0,2202,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1669,6.86,0.75,12,0.35,787.00,7155.00,6500,20240514,-16.92,3975,20231205,35.85,6500,-16.92,20240514,4005,34.83,20240117,6500,-16.92,20240514,3980,35.68,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,150555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5390,280,2,5.48,553266270,102899,96.45,5240,5470,5140,6640,3580,5110,5376.79,1.12,0,-81,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1666,6.85,0.75,12,0.33,787.00,7155.00,6500,20240514,-17.08,3975,20231205,35.60,6500,-17.08,20240514,4005,34.58,20240117,6500,-17.08,20240514,3980,35.43,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,140554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5370,260,2,5.09,456163850,84821,79.50,5240,5470,5140,6640,3580,5110,5377.96,1.12,0,-6945,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1659,6.82,0.75,12,0.27,787.00,7155.00,6500,20240514,-17.38,3975,20231205,35.09,6500,-17.38,20240514,4005,34.08,20240117,6500,-17.38,20240514,3980,34.92,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,130553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5360,250,2,4.89,437235260,81292,76.20,5240,5470,5140,6640,3580,5110,5378.58,1.12,0,-4224,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1656,6.81,0.75,12,0.26,787.00,7155.00,6500,20240514,-17.54,3975,20231205,34.84,6500,-17.54,20240514,4005,33.83,20240117,6500,-17.54,20240514,3980,34.67,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,120554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5310,200,2,3.91,416934770,77502,72.64,5240,5470,5140,6640,3580,5110,5379.66,1.12,0,-4695,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1641,6.75,0.74,12,0.25,787.00,7155.00,6500,20240514,-18.31,3975,20231205,33.58,6500,-18.31,20240514,4005,32.58,20240117,6500,-18.31,20240514,3980,33.42,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,110553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5440,330,2,6.46,381089990,70823,66.38,5240,5470,5140,6640,3580,5110,5380.88,1.12,0,-4686,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1681,6.91,0.76,12,0.23,787.00,7155.00,6500,20240514,-16.31,3975,20231205,36.86,6500,-16.31,20240514,4005,35.83,20240117,6500,-16.31,20240514,3980,36.68,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,100553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5400,290,2,5.68,152718480,28778,26.97,5240,5400,5140,6640,3580,5110,5306.78,1.12,0,1291,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1669,6.86,0.75,12,0.09,787.00,7155.00,6500,20240514,-16.92,3975,20231205,35.85,6500,-16.92,20240514,4005,34.83,20240117,6500,-16.92,20240514,3980,35.68,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241210,090557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5240,130,2,2.54,9453200,1805,1.69,5240,5250,5220,6640,3580,5110,5237.23,1.12,0,-934,5373,5241,5098,4966,4823,5307,5032,155,1530,500,3570,10,1,30901728,1619,6.66,0.73,12,0.01,787.00,7155.00,6500,20240514,-19.38,3975,20231205,31.82,6500,-19.38,20240514,4005,30.84,20240117,6500,-19.38,20240514,3980,31.66,20231212,1.02,N,064820,500,154 억,,345041,N,N,0,N,00,N
20241209,160551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,-70,5,-1.35,540325715,106608,94.36,5020,5230,4955,6730,3630,5180,5068.34,1.07,0,15633,5460,5320,5160,5020,4860,5240,4940,155,1550,500,3620,10,1,30901728,1579,6.49,0.71,12,0.34,787.00,7155.00,6500,20240514,-21.38,3975,20231205,28.55,6500,-21.38,20240514,4005,27.59,20240117,6500,-21.38,20240514,3980,28.39,20231212,0.99,N,064820,500,154 억,,331525,N,N,0,N,00,N
20241209,150554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,10,2,0.19,510645545,100845,89.26,5020,5230,4955,6730,3630,5180,5063.67,1.07,0,16226,5460,5320,5160,5020,4860,5240,4940,155,1550,500,3620,10,1,30901728,1604,6.59,0.73,12,0.33,787.00,7155.00,6500,20240514,-20.15,3975,20231205,30.57,6500,-20.15,20240514,4005,29.59,20240117,6500,-20.15,20240514,3980,30.40,20231212,0.99,N,064820,500,154 억,,331525,N,N,0,N,00,N
20241209,140553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-100,5,-1.93,431772415,85449,75.63,5020,5230,4955,6730,3630,5180,5052.98,1.07,0,17480,5460,5320,5160,5020,4860,5240,4940,155,1550,500,3620,10,1,30901728,1570,6.45,0.71,12,0.28,787.00,7155.00,6500,20240514,-21.85,3975,20231205,27.80,6500,-21.85,20240514,4005,26.84,20240117,6500,-21.85,20240514,3980,27.64,20231212,0.99,N,064820,500,154 억,,331525,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 160553 57 100.00 KOSDAQ 운송장비부품 N N N N N 5400 290 2 5.68 586067990 108977 102.15 5240 5470 5140 6640 3580 5110 5377.89 1.12 0 2202 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1669 6.86 0.75 12 0.35 787.00 7155.00 6500 20240514 -16.92 3975 20231205 35.85 6500 -16.92 20240514 4005 34.83 20240117 6500 -16.92 20240514 3980 35.68 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
3 20241210 150555 57 100.00 KOSDAQ 운송장비부품 N N N N N 5390 280 2 5.48 553266270 102899 96.45 5240 5470 5140 6640 3580 5110 5376.79 1.12 0 -81 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1666 6.85 0.75 12 0.33 787.00 7155.00 6500 20240514 -17.08 3975 20231205 35.60 6500 -17.08 20240514 4005 34.58 20240117 6500 -17.08 20240514 3980 35.43 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
4 20241210 140554 57 100.00 KOSDAQ 운송장비부품 N N N N N 5370 260 2 5.09 456163850 84821 79.50 5240 5470 5140 6640 3580 5110 5377.96 1.12 0 -6945 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1659 6.82 0.75 12 0.27 787.00 7155.00 6500 20240514 -17.38 3975 20231205 35.09 6500 -17.38 20240514 4005 34.08 20240117 6500 -17.38 20240514 3980 34.92 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
5 20241210 130553 57 100.00 KOSDAQ 운송장비부품 N N N N N 5360 250 2 4.89 437235260 81292 76.20 5240 5470 5140 6640 3580 5110 5378.58 1.12 0 -4224 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1656 6.81 0.75 12 0.26 787.00 7155.00 6500 20240514 -17.54 3975 20231205 34.84 6500 -17.54 20240514 4005 33.83 20240117 6500 -17.54 20240514 3980 34.67 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
6 20241210 120554 57 100.00 KOSDAQ 운송장비부품 N N N N N 5310 200 2 3.91 416934770 77502 72.64 5240 5470 5140 6640 3580 5110 5379.66 1.12 0 -4695 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1641 6.75 0.74 12 0.25 787.00 7155.00 6500 20240514 -18.31 3975 20231205 33.58 6500 -18.31 20240514 4005 32.58 20240117 6500 -18.31 20240514 3980 33.42 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
7 20241210 110553 57 100.00 KOSDAQ 운송장비부품 N N N N N 5440 330 2 6.46 381089990 70823 66.38 5240 5470 5140 6640 3580 5110 5380.88 1.12 0 -4686 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1681 6.91 0.76 12 0.23 787.00 7155.00 6500 20240514 -16.31 3975 20231205 36.86 6500 -16.31 20240514 4005 35.83 20240117 6500 -16.31 20240514 3980 36.68 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
8 20241210 100553 57 100.00 KOSDAQ 운송장비부품 N N N N N 5400 290 2 5.68 152718480 28778 26.97 5240 5400 5140 6640 3580 5110 5306.78 1.12 0 1291 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1669 6.86 0.75 12 0.09 787.00 7155.00 6500 20240514 -16.92 3975 20231205 35.85 6500 -16.92 20240514 4005 34.83 20240117 6500 -16.92 20240514 3980 35.68 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
9 20241210 090557 57 100.00 KOSDAQ 운송장비부품 N N N N N 5240 130 2 2.54 9453200 1805 1.69 5240 5250 5220 6640 3580 5110 5237.23 1.12 0 -934 5373 5241 5098 4966 4823 5307 5032 155 1530 500 3570 10 1 30901728 1619 6.66 0.73 12 0.01 787.00 7155.00 6500 20240514 -19.38 3975 20231205 31.82 6500 -19.38 20240514 4005 30.84 20240117 6500 -19.38 20240514 3980 31.66 20231212 1.02 N 064820 500 154 억 345041 N N 0 N 00 N
10 20241209 160551 57 100.00 KOSDAQ 운송장비부품 N N N N N 5110 -70 5 -1.35 540325715 106608 94.36 5020 5230 4955 6730 3630 5180 5068.34 1.07 0 15633 5460 5320 5160 5020 4860 5240 4940 155 1550 500 3620 10 1 30901728 1579 6.49 0.71 12 0.34 787.00 7155.00 6500 20240514 -21.38 3975 20231205 28.55 6500 -21.38 20240514 4005 27.59 20240117 6500 -21.38 20240514 3980 28.39 20231212 0.99 N 064820 500 154 억 331525 N N 0 N 00 N
11 20241209 150554 57 100.00 KOSDAQ 운송장비부품 N N N N N 5190 10 2 0.19 510645545 100845 89.26 5020 5230 4955 6730 3630 5180 5063.67 1.07 0 16226 5460 5320 5160 5020 4860 5240 4940 155 1550 500 3620 10 1 30901728 1604 6.59 0.73 12 0.33 787.00 7155.00 6500 20240514 -20.15 3975 20231205 30.57 6500 -20.15 20240514 4005 29.59 20240117 6500 -20.15 20240514 3980 30.40 20231212 0.99 N 064820 500 154 억 331525 N N 0 N 00 N
12 20241209 140553 57 100.00 KOSDAQ 운송장비부품 N N N N N 5080 -100 5 -1.93 431772415 85449 75.63 5020 5230 4955 6730 3630 5180 5052.98 1.07 0 17480 5460 5320 5160 5020 4860 5240 4940 155 1550 500 3620 10 1 30901728 1570 6.45 0.71 12 0.28 787.00 7155.00 6500 20240514 -21.85 3975 20231205 27.80 6500 -21.85 20240514 4005 26.84 20240117 6500 -21.85 20240514 3980 27.64 20231212 0.99 N 064820 500 154 억 331525 N N 0 N 00 N