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
071850/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
20241210,160618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1905,154,2,8.79,89519989,49126,77.88,1729,1918,1729,2275,1226,1751,1822.25,0.33,0,-1199,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,462,-2.12,0.45,12,0.20,-897.00,4223.00,2395,20241002,-20.46,1123,20240708,69.63,2395,-20.46,20241002,1123,69.63,20240708,2645,-27.98,20240219,1123,69.63,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,150620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1910,159,2,9.08,88359844,48517,76.91,1729,1918,1729,2275,1226,1751,1821.21,0.33,0,-1305,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,463,-2.13,0.45,12,0.20,-897.00,4223.00,2395,20241002,-20.25,1123,20240708,70.08,2395,-20.25,20241002,1123,70.08,20240708,2645,-27.79,20240219,1123,70.08,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,140619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1824,73,2,4.17,64053578,35428,56.16,1729,1842,1729,2275,1226,1751,1807.99,0.33,0,-2050,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,443,-2.03,0.43,12,0.15,-897.00,4223.00,2395,20241002,-23.84,1123,20240708,62.42,2395,-23.84,20241002,1123,62.42,20240708,2645,-31.04,20240219,1123,62.42,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,130618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1826,75,2,4.28,50296327,27873,44.19,1729,1842,1729,2275,1226,1751,1804.48,0.33,0,-2371,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,443,-2.04,0.43,12,0.11,-897.00,4223.00,2395,20241002,-23.76,1123,20240708,62.60,2395,-23.76,20241002,1123,62.60,20240708,2645,-30.96,20240219,1123,62.60,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,120619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1811,60,2,3.43,49328239,27344,43.35,1729,1842,1729,2275,1226,1751,1803.99,0.33,0,-2402,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,439,-2.02,0.43,12,0.11,-897.00,4223.00,2395,20241002,-24.38,1123,20240708,61.26,2395,-24.38,20241002,1123,61.26,20240708,2645,-31.53,20240219,1123,61.26,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,110618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1819,68,2,3.88,40931273,22728,36.03,1729,1842,1729,2275,1226,1751,1800.92,0.33,0,-3425,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,441,-2.03,0.43,12,0.09,-897.00,4223.00,2395,20241002,-24.05,1123,20240708,61.98,2395,-24.05,20241002,1123,61.98,20240708,2645,-31.23,20240219,1123,61.98,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,100618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1791,40,2,2.28,28027291,15588,24.71,1729,1818,1729,2275,1226,1751,1798.00,0.33,0,-3358,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,435,-2.00,0.42,12,0.06,-897.00,4223.00,2395,20241002,-25.22,1123,20240708,59.48,2395,-25.22,20241002,1123,59.48,20240708,2645,-32.29,20240219,1123,59.48,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241210,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1729,-22,5,-1.26,31122,18,0.03,1729,1729,1729,2275,1226,1751,1729.00,0.33,0,0,2109,1930,1774,1595,1439,1852,1517,123,524,500,1120,1,1,24260938,419,-1.93,0.41,12,0.00,-897.00,4223.00,2395,20241002,-27.81,1123,20240708,53.96,2395,-27.81,20241002,1123,53.96,20240708,2645,-34.63,20240219,1123,53.96,20240708,0.00,N,071850,500,122 억,,80546,N,N,0,N,00,N
20241209,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1751,-39,5,-2.18,107554213,63079,261.39,1933,1953,1618,2325,1253,1790,1704.97,0.33,0,-373,1871,1830,1792,1751,1713,1811,1732,123,535,500,1140,1,1,24260938,425,-1.95,0.41,12,0.26,-897.00,4223.00,2395,20241002,-26.89,1123,20240708,55.92,2395,-26.89,20241002,1123,55.92,20240708,2645,-33.80,20240219,1123,55.92,20240708,0.00,N,071850,500,122 억,,80919,N,N,0,N,00,N
20241209,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1793,3,2,0.17,105927534,62150,257.54,1933,1953,1618,2325,1253,1790,1704.39,0.33,0,-755,1871,1830,1792,1751,1713,1811,1732,123,535,500,1140,1,1,24260938,435,-2.00,0.42,12,0.26,-897.00,4223.00,2395,20241002,-25.14,1123,20240708,59.66,2395,-25.14,20241002,1123,59.66,20240708,2645,-32.21,20240219,1123,59.66,20240708,0.00,N,071850,500,122 억,,80919,N,N,0,N,00,N
20241209,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1670,-120,5,-6.70,61817221,36933,153.05,1933,1953,1618,2325,1253,1790,1673.77,0.33,0,1414,1871,1830,1792,1751,1713,1811,1732,123,535,500,1140,1,1,24260938,405,-1.86,0.40,12,0.15,-897.00,4223.00,2395,20241002,-30.27,1123,20240708,48.71,2395,-30.27,20241002,1123,48.71,20240708,2645,-36.86,20240219,1123,48.71,20240708,0.00,N,071850,500,122 억,,80919,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 160618 57 100.00 KOSDAQ 운송장비부품 N N N N N 1905 154 2 8.79 89519989 49126 77.88 1729 1918 1729 2275 1226 1751 1822.25 0.33 0 -1199 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 462 -2.12 0.45 12 0.20 -897.00 4223.00 2395 20241002 -20.46 1123 20240708 69.63 2395 -20.46 20241002 1123 69.63 20240708 2645 -27.98 20240219 1123 69.63 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
3 20241210 150620 57 100.00 KOSDAQ 운송장비부품 N N N N N 1910 159 2 9.08 88359844 48517 76.91 1729 1918 1729 2275 1226 1751 1821.21 0.33 0 -1305 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 463 -2.13 0.45 12 0.20 -897.00 4223.00 2395 20241002 -20.25 1123 20240708 70.08 2395 -20.25 20241002 1123 70.08 20240708 2645 -27.79 20240219 1123 70.08 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
4 20241210 140619 57 100.00 KOSDAQ 운송장비부품 N N N N N 1824 73 2 4.17 64053578 35428 56.16 1729 1842 1729 2275 1226 1751 1807.99 0.33 0 -2050 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 443 -2.03 0.43 12 0.15 -897.00 4223.00 2395 20241002 -23.84 1123 20240708 62.42 2395 -23.84 20241002 1123 62.42 20240708 2645 -31.04 20240219 1123 62.42 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
5 20241210 130618 57 100.00 KOSDAQ 운송장비부품 N N N N N 1826 75 2 4.28 50296327 27873 44.19 1729 1842 1729 2275 1226 1751 1804.48 0.33 0 -2371 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 443 -2.04 0.43 12 0.11 -897.00 4223.00 2395 20241002 -23.76 1123 20240708 62.60 2395 -23.76 20241002 1123 62.60 20240708 2645 -30.96 20240219 1123 62.60 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
6 20241210 120619 57 100.00 KOSDAQ 운송장비부품 N N N N N 1811 60 2 3.43 49328239 27344 43.35 1729 1842 1729 2275 1226 1751 1803.99 0.33 0 -2402 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 439 -2.02 0.43 12 0.11 -897.00 4223.00 2395 20241002 -24.38 1123 20240708 61.26 2395 -24.38 20241002 1123 61.26 20240708 2645 -31.53 20240219 1123 61.26 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
7 20241210 110618 57 100.00 KOSDAQ 운송장비부품 N N N N N 1819 68 2 3.88 40931273 22728 36.03 1729 1842 1729 2275 1226 1751 1800.92 0.33 0 -3425 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 441 -2.03 0.43 12 0.09 -897.00 4223.00 2395 20241002 -24.05 1123 20240708 61.98 2395 -24.05 20241002 1123 61.98 20240708 2645 -31.23 20240219 1123 61.98 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
8 20241210 100618 57 100.00 KOSDAQ 운송장비부품 N N N N N 1791 40 2 2.28 28027291 15588 24.71 1729 1818 1729 2275 1226 1751 1798.00 0.33 0 -3358 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 435 -2.00 0.42 12 0.06 -897.00 4223.00 2395 20241002 -25.22 1123 20240708 59.48 2395 -25.22 20241002 1123 59.48 20240708 2645 -32.29 20240219 1123 59.48 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
9 20241210 090622 57 100.00 KOSDAQ 운송장비부품 N N N N N 1729 -22 5 -1.26 31122 18 0.03 1729 1729 1729 2275 1226 1751 1729.00 0.33 0 0 2109 1930 1774 1595 1439 1852 1517 123 524 500 1120 1 1 24260938 419 -1.93 0.41 12 0.00 -897.00 4223.00 2395 20241002 -27.81 1123 20240708 53.96 2395 -27.81 20241002 1123 53.96 20240708 2645 -34.63 20240219 1123 53.96 20240708 0.00 N 071850 500 122 억 80546 N N 0 N 00 N
10 20241209 160616 57 100.00 KOSDAQ 운송장비부품 N N N N N 1751 -39 5 -2.18 107554213 63079 261.39 1933 1953 1618 2325 1253 1790 1704.97 0.33 0 -373 1871 1830 1792 1751 1713 1811 1732 123 535 500 1140 1 1 24260938 425 -1.95 0.41 12 0.26 -897.00 4223.00 2395 20241002 -26.89 1123 20240708 55.92 2395 -26.89 20241002 1123 55.92 20240708 2645 -33.80 20240219 1123 55.92 20240708 0.00 N 071850 500 122 억 80919 N N 0 N 00 N
11 20241209 150619 57 100.00 KOSDAQ 운송장비부품 N N N N N 1793 3 2 0.17 105927534 62150 257.54 1933 1953 1618 2325 1253 1790 1704.39 0.33 0 -755 1871 1830 1792 1751 1713 1811 1732 123 535 500 1140 1 1 24260938 435 -2.00 0.42 12 0.26 -897.00 4223.00 2395 20241002 -25.14 1123 20240708 59.66 2395 -25.14 20241002 1123 59.66 20240708 2645 -32.21 20240219 1123 59.66 20240708 0.00 N 071850 500 122 억 80919 N N 0 N 00 N
12 20241209 140618 57 100.00 KOSDAQ 운송장비부품 N N N N N 1670 -120 5 -6.70 61817221 36933 153.05 1933 1953 1618 2325 1253 1790 1673.77 0.33 0 1414 1871 1830 1792 1751 1713 1811 1732 123 535 500 1140 1 1 24260938 405 -1.86 0.40 12 0.15 -897.00 4223.00 2395 20241002 -30.27 1123 20240708 48.71 2395 -30.27 20241002 1123 48.71 20240708 2645 -36.86 20240219 1123 48.71 20240708 0.00 N 071850 500 122 억 80919 N N 0 N 00 N