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
080470/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
20241210,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,140,2,4.26,30388790,9042,75.21,3285,3455,3225,4270,2300,3285,3361.10,2.59,0,88,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,250,4.55,0.52,12,0.12,753.00,6590.00,5250,20240122,-34.76,3200,20241209,7.03,5250,-34.76,20240122,3200,7.03,20241209,5250,-34.76,20240122,3200,7.03,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,150638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3445,160,2,4.87,29783040,8866,73.75,3285,3455,3225,4270,2300,3285,3359.49,2.59,0,122,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,251,4.58,0.52,12,0.12,753.00,6590.00,5250,20240122,-34.38,3200,20241209,7.66,5250,-34.38,20240122,3200,7.66,20241209,5250,-34.38,20240122,3200,7.66,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,165,2,5.02,27398140,8174,67.99,3285,3455,3225,4270,2300,3285,3352.11,2.59,0,98,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,252,4.58,0.52,12,0.11,753.00,6590.00,5250,20240122,-34.29,3200,20241209,7.81,5250,-34.29,20240122,3200,7.81,20241209,5250,-34.29,20240122,3200,7.81,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,165,2,5.02,26697520,7971,66.30,3285,3450,3225,4270,2300,3285,3349.57,2.59,0,118,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,252,4.58,0.52,12,0.11,753.00,6590.00,5250,20240122,-34.29,3200,20241209,7.81,5250,-34.29,20240122,3200,7.81,20241209,5250,-34.29,20240122,3200,7.81,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,120638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,145,2,4.41,24956545,7466,62.10,3285,3450,3225,4270,2300,3285,3342.93,2.59,0,209,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,250,4.56,0.52,12,0.10,753.00,6590.00,5250,20240122,-34.67,3200,20241209,7.19,5250,-34.67,20240122,3200,7.19,20241209,5250,-34.67,20240122,3200,7.19,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,110637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,130,2,3.96,22981050,6892,57.33,3285,3430,3225,4270,2300,3285,3334.67,2.59,0,221,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,249,4.54,0.52,12,0.09,753.00,6590.00,5250,20240122,-34.95,3200,20241209,6.72,5250,-34.95,20240122,3200,6.72,20241209,5250,-34.95,20240122,3200,6.72,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,130,2,3.96,14928760,4536,37.73,3285,3420,3225,4270,2300,3285,3291.21,2.59,0,325,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,249,4.54,0.52,12,0.06,753.00,6590.00,5250,20240122,-34.95,3200,20241209,6.72,5250,-34.95,20240122,3200,6.72,20241209,5250,-34.95,20240122,3200,6.72,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241210,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,0,3,0.00,4881510,1486,12.36,3285,3285,3285,4270,2300,3285,3285.00,2.59,0,0,3555,3420,3310,3175,3065,3365,3120,37,985,500,2290,5,1,7300000,240,4.36,0.50,12,0.02,753.00,6590.00,5250,20240122,-37.43,3200,20241209,2.66,5250,-37.43,20240122,3200,2.66,20241209,5250,-37.43,20240122,3200,2.66,20241209,0.27,N,080470,500,36 억,,189308,N,N,0,N,00,N
20241209,160635,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3285,-165,5,-4.78,39442155,12022,155.10,3430,3445,3200,4485,2415,3450,3280.83,2.59,0,59,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,240,4.36,0.50,12,0.16,753.00,6590.00,5250,20240122,-37.43,3200,20241209,2.66,5250,-37.43,20240122,3200,2.66,20241209,5250,-37.43,20240122,3200,2.66,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,150637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3280,-170,5,-4.93,35772045,10900,140.63,3430,3445,3200,4485,2415,3450,3281.84,2.59,0,67,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,239,4.36,0.50,12,0.15,753.00,6590.00,5250,20240122,-37.52,3200,20241209,2.50,5250,-37.52,20240122,3200,2.50,20241209,5250,-37.52,20240122,3200,2.50,20241209,0.29,N,080470,500,36 억,,189305,N,N,0,N,00,N
20241209,140637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3285,-165,5,-4.78,28776065,8762,113.04,3430,3445,3200,4485,2415,3450,3284.19,2.59,0,60,3600,3525,3445,3370,3290,3485,3330,37,1035,500,2410,5,1,7300000,240,4.36,0.50,12,0.12,753.00,6590.00,5250,20240122,-37.43,3200,20241209,2.66,5250,-37.43,20240122,3200,2.66,20241209,5250,-37.43,20240122,3200,2.66,20241209,0.29,N,080470,500,36 억,,189305,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 160637 57 100.00 KOSDAQ 운송장비부품 N N N N N 3425 140 2 4.26 30388790 9042 75.21 3285 3455 3225 4270 2300 3285 3361.10 2.59 0 88 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 250 4.55 0.52 12 0.12 753.00 6590.00 5250 20240122 -34.76 3200 20241209 7.03 5250 -34.76 20240122 3200 7.03 20241209 5250 -34.76 20240122 3200 7.03 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
3 20241210 150638 57 100.00 KOSDAQ 운송장비부품 N N N N N 3445 160 2 4.87 29783040 8866 73.75 3285 3455 3225 4270 2300 3285 3359.49 2.59 0 122 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 251 4.58 0.52 12 0.12 753.00 6590.00 5250 20240122 -34.38 3200 20241209 7.66 5250 -34.38 20240122 3200 7.66 20241209 5250 -34.38 20240122 3200 7.66 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
4 20241210 140638 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 165 2 5.02 27398140 8174 67.99 3285 3455 3225 4270 2300 3285 3352.11 2.59 0 98 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 252 4.58 0.52 12 0.11 753.00 6590.00 5250 20240122 -34.29 3200 20241209 7.81 5250 -34.29 20240122 3200 7.81 20241209 5250 -34.29 20240122 3200 7.81 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
5 20241210 130637 57 100.00 KOSDAQ 운송장비부품 N N N N N 3450 165 2 5.02 26697520 7971 66.30 3285 3450 3225 4270 2300 3285 3349.57 2.59 0 118 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 252 4.58 0.52 12 0.11 753.00 6590.00 5250 20240122 -34.29 3200 20241209 7.81 5250 -34.29 20240122 3200 7.81 20241209 5250 -34.29 20240122 3200 7.81 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
6 20241210 120638 57 100.00 KOSDAQ 운송장비부품 N N N N N 3430 145 2 4.41 24956545 7466 62.10 3285 3450 3225 4270 2300 3285 3342.93 2.59 0 209 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 250 4.56 0.52 12 0.10 753.00 6590.00 5250 20240122 -34.67 3200 20241209 7.19 5250 -34.67 20240122 3200 7.19 20241209 5250 -34.67 20240122 3200 7.19 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
7 20241210 110637 57 100.00 KOSDAQ 운송장비부품 N N N N N 3415 130 2 3.96 22981050 6892 57.33 3285 3430 3225 4270 2300 3285 3334.67 2.59 0 221 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 249 4.54 0.52 12 0.09 753.00 6590.00 5250 20240122 -34.95 3200 20241209 6.72 5250 -34.95 20240122 3200 6.72 20241209 5250 -34.95 20240122 3200 6.72 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
8 20241210 100637 57 100.00 KOSDAQ 운송장비부품 N N N N N 3415 130 2 3.96 14928760 4536 37.73 3285 3420 3225 4270 2300 3285 3291.21 2.59 0 325 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 249 4.54 0.52 12 0.06 753.00 6590.00 5250 20240122 -34.95 3200 20241209 6.72 5250 -34.95 20240122 3200 6.72 20241209 5250 -34.95 20240122 3200 6.72 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
9 20241210 090642 57 100.00 KOSDAQ 운송장비부품 N N N N N 3285 0 3 0.00 4881510 1486 12.36 3285 3285 3285 4270 2300 3285 3285.00 2.59 0 0 3555 3420 3310 3175 3065 3365 3120 37 985 500 2290 5 1 7300000 240 4.36 0.50 12 0.02 753.00 6590.00 5250 20240122 -37.43 3200 20241209 2.66 5250 -37.43 20240122 3200 2.66 20241209 5250 -37.43 20240122 3200 2.66 20241209 0.27 N 080470 500 36 억 189308 N N 0 N 00 N
10 20241209 160635 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3285 -165 5 -4.78 39442155 12022 155.10 3430 3445 3200 4485 2415 3450 3280.83 2.59 0 59 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 240 4.36 0.50 12 0.16 753.00 6590.00 5250 20240122 -37.43 3200 20241209 2.66 5250 -37.43 20240122 3200 2.66 20241209 5250 -37.43 20240122 3200 2.66 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
11 20241209 150637 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3280 -170 5 -4.93 35772045 10900 140.63 3430 3445 3200 4485 2415 3450 3281.84 2.59 0 67 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 239 4.36 0.50 12 0.15 753.00 6590.00 5250 20240122 -37.52 3200 20241209 2.50 5250 -37.52 20240122 3200 2.50 20241209 5250 -37.52 20240122 3200 2.50 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N
12 20241209 140637 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 3285 -165 5 -4.78 28776065 8762 113.04 3430 3445 3200 4485 2415 3450 3284.19 2.59 0 60 3600 3525 3445 3370 3290 3485 3330 37 1035 500 2410 5 1 7300000 240 4.36 0.50 12 0.12 753.00 6590.00 5250 20240122 -37.43 3200 20241209 2.66 5250 -37.43 20240122 3200 2.66 20241209 5250 -37.43 20240122 3200 2.66 20241209 0.29 N 080470 500 36 억 189305 N N 0 N 00 N