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
097780/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
20241210,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,764,81,2,11.86,291222678,401403,458.32,683,766,683,887,479,683,725.09,0.49,0,10588,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,517,3.08,0.19,12,0.59,248.00,4012.00,1164,20240111,-34.36,680,20241209,12.35,1164,-34.36,20240111,680,12.35,20241209,1164,-34.36,20240111,680,12.35,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,740,57,2,8.35,273265891,377667,431.22,683,753,683,887,479,683,723.56,0.49,0,11363,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,501,2.98,0.18,12,0.56,248.00,4012.00,1164,20240111,-36.43,680,20241209,8.82,1164,-36.43,20240111,680,8.82,20241209,1164,-36.43,20240111,680,8.82,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,140725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,727,44,2,6.44,184172256,256278,292.62,683,730,683,887,479,683,718.64,0.49,0,2586,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,492,2.93,0.18,12,0.38,248.00,4012.00,1164,20240111,-37.54,680,20241209,6.91,1164,-37.54,20240111,680,6.91,20241209,1164,-37.54,20240111,680,6.91,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,713,30,2,4.39,149496057,208357,237.90,683,730,683,887,479,683,717.50,0.49,0,3571,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,483,2.88,0.18,12,0.31,248.00,4012.00,1164,20240111,-38.75,680,20241209,4.85,1164,-38.75,20240111,680,4.85,20241209,1164,-38.75,20240111,680,4.85,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,120724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,713,30,2,4.39,147932166,206155,235.39,683,730,683,887,479,683,717.58,0.49,0,3483,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,483,2.88,0.18,12,0.30,248.00,4012.00,1164,20240111,-38.75,680,20241209,4.85,1164,-38.75,20240111,680,4.85,20241209,1164,-38.75,20240111,680,4.85,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,110724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,720,37,2,5.42,135896665,189504,216.38,683,730,683,887,479,683,717.12,0.49,0,1885,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,488,2.90,0.18,12,0.28,248.00,4012.00,1164,20240111,-38.14,680,20241209,5.88,1164,-38.14,20240111,680,5.88,20241209,1164,-38.14,20240111,680,5.88,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,100724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,720,37,2,5.42,89624360,125385,143.16,683,730,683,887,479,683,714.79,0.49,0,842,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,488,2.90,0.18,12,0.19,248.00,4012.00,1164,20240111,-38.14,680,20241209,5.88,1164,-38.14,20240111,680,5.88,20241209,1164,-38.14,20240111,680,5.88,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241210,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,710,27,2,3.95,6603115,9402,10.74,683,730,683,887,479,683,702.31,0.49,0,-117,765,724,702,661,639,713,650,708,204,1000,490,1,1,67730338,481,2.86,0.18,12,0.01,248.00,4012.00,1164,20240111,-39.00,680,20241209,4.41,1164,-39.00,20240111,680,4.41,20241209,1164,-39.00,20240111,680,4.41,20241209,0.01,N,097780,1000,707 억,,330007,N,N,0,N,00,N
20241209,160722,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,683,-40,5,-5.53,61002972,87574,173.30,705,743,680,939,507,723,696.61,0.49,0,-804,788,755,733,700,678,744,689,708,216,1000,520,1,1,67730338,463,2.75,0.17,12,0.13,248.00,4012.00,1164,20240111,-41.32,680,20241209,0.44,1164,-41.32,20240111,680,0.44,20241209,1164,-41.32,20240111,680,0.44,20241209,0.01,N,097780,1000,707 억,,330811,N,N,0,N,00,N
20241209,150722,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,685,-38,5,-5.26,56525888,81032,160.35,705,743,680,939,507,723,697.57,0.49,0,430,788,755,733,700,678,744,689,708,216,1000,520,1,1,67730338,464,2.76,0.17,12,0.12,248.00,4012.00,1164,20240111,-41.15,680,20241209,0.74,1164,-41.15,20240111,680,0.74,20241209,1164,-41.15,20240111,680,0.74,20241209,0.01,N,097780,1000,707 억,,330811,N,N,0,N,00,N
20241209,140723,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,695,-28,5,-3.87,45876389,65528,129.67,705,743,688,939,507,723,700.10,0.49,0,-889,788,755,733,700,678,744,689,708,216,1000,520,1,1,67730338,471,2.80,0.17,12,0.10,248.00,4012.00,1164,20240111,-40.29,688,20241209,1.02,1164,-40.29,20240111,688,1.02,20241209,1164,-40.29,20240111,688,1.02,20241209,0.01,N,097780,1000,707 억,,330811,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 160724 57 100.00 KOSDAQ 운송장비부품 N N N N N 764 81 2 11.86 291222678 401403 458.32 683 766 683 887 479 683 725.09 0.49 0 10588 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 517 3.08 0.19 12 0.59 248.00 4012.00 1164 20240111 -34.36 680 20241209 12.35 1164 -34.36 20240111 680 12.35 20241209 1164 -34.36 20240111 680 12.35 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
3 20241210 150725 57 100.00 KOSDAQ 운송장비부품 N N N N N 740 57 2 8.35 273265891 377667 431.22 683 753 683 887 479 683 723.56 0.49 0 11363 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 501 2.98 0.18 12 0.56 248.00 4012.00 1164 20240111 -36.43 680 20241209 8.82 1164 -36.43 20240111 680 8.82 20241209 1164 -36.43 20240111 680 8.82 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
4 20241210 140725 57 100.00 KOSDAQ 운송장비부품 N N N N N 727 44 2 6.44 184172256 256278 292.62 683 730 683 887 479 683 718.64 0.49 0 2586 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 492 2.93 0.18 12 0.38 248.00 4012.00 1164 20240111 -37.54 680 20241209 6.91 1164 -37.54 20240111 680 6.91 20241209 1164 -37.54 20240111 680 6.91 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
5 20241210 130724 57 100.00 KOSDAQ 운송장비부품 N N N N N 713 30 2 4.39 149496057 208357 237.90 683 730 683 887 479 683 717.50 0.49 0 3571 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 483 2.88 0.18 12 0.31 248.00 4012.00 1164 20240111 -38.75 680 20241209 4.85 1164 -38.75 20240111 680 4.85 20241209 1164 -38.75 20240111 680 4.85 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
6 20241210 120724 57 100.00 KOSDAQ 운송장비부품 N N N N N 713 30 2 4.39 147932166 206155 235.39 683 730 683 887 479 683 717.58 0.49 0 3483 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 483 2.88 0.18 12 0.30 248.00 4012.00 1164 20240111 -38.75 680 20241209 4.85 1164 -38.75 20240111 680 4.85 20241209 1164 -38.75 20240111 680 4.85 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
7 20241210 110724 57 100.00 KOSDAQ 운송장비부품 N N N N N 720 37 2 5.42 135896665 189504 216.38 683 730 683 887 479 683 717.12 0.49 0 1885 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 488 2.90 0.18 12 0.28 248.00 4012.00 1164 20240111 -38.14 680 20241209 5.88 1164 -38.14 20240111 680 5.88 20241209 1164 -38.14 20240111 680 5.88 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
8 20241210 100724 57 100.00 KOSDAQ 운송장비부품 N N N N N 720 37 2 5.42 89624360 125385 143.16 683 730 683 887 479 683 714.79 0.49 0 842 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 488 2.90 0.18 12 0.19 248.00 4012.00 1164 20240111 -38.14 680 20241209 5.88 1164 -38.14 20240111 680 5.88 20241209 1164 -38.14 20240111 680 5.88 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
9 20241210 090729 57 100.00 KOSDAQ 운송장비부품 N N N N N 710 27 2 3.95 6603115 9402 10.74 683 730 683 887 479 683 702.31 0.49 0 -117 765 724 702 661 639 713 650 708 204 1000 490 1 1 67730338 481 2.86 0.18 12 0.01 248.00 4012.00 1164 20240111 -39.00 680 20241209 4.41 1164 -39.00 20240111 680 4.41 20241209 1164 -39.00 20240111 680 4.41 20241209 0.01 N 097780 1000 707 억 330007 N N 0 N 00 N
10 20241209 160722 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 683 -40 5 -5.53 61002972 87574 173.30 705 743 680 939 507 723 696.61 0.49 0 -804 788 755 733 700 678 744 689 708 216 1000 520 1 1 67730338 463 2.75 0.17 12 0.13 248.00 4012.00 1164 20240111 -41.32 680 20241209 0.44 1164 -41.32 20240111 680 0.44 20241209 1164 -41.32 20240111 680 0.44 20241209 0.01 N 097780 1000 707 억 330811 N N 0 N 00 N
11 20241209 150722 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 685 -38 5 -5.26 56525888 81032 160.35 705 743 680 939 507 723 697.57 0.49 0 430 788 755 733 700 678 744 689 708 216 1000 520 1 1 67730338 464 2.76 0.17 12 0.12 248.00 4012.00 1164 20240111 -41.15 680 20241209 0.74 1164 -41.15 20240111 680 0.74 20241209 1164 -41.15 20240111 680 0.74 20241209 0.01 N 097780 1000 707 억 330811 N N 0 N 00 N
12 20241209 140723 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 695 -28 5 -3.87 45876389 65528 129.67 705 743 688 939 507 723 700.10 0.49 0 -889 788 755 733 700 678 744 689 708 216 1000 520 1 1 67730338 471 2.80 0.17 12 0.10 248.00 4012.00 1164 20240111 -40.29 688 20241209 1.02 1164 -40.29 20240111 688 1.02 20241209 1164 -40.29 20240111 688 1.02 20241209 0.01 N 097780 1000 707 억 330811 N N 0 N 00 N