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
101930/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
20241210,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26650,1250,2,4.92,530155250,20011,59.66,25400,27050,25400,33000,17800,25400,26492.88,0.65,0,174,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2563,99.81,1.45,12,0.21,267.00,18396.00,32200,20241128,-17.24,10300,20240131,158.74,32200,-17.24,20241128,10300,158.74,20240131,32200,-17.24,20241128,10300,158.74,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26600,1200,2,4.72,514530050,19424,57.91,25400,27050,25400,33000,17800,25400,26489.40,0.65,0,7,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2558,99.63,1.45,12,0.20,267.00,18396.00,32200,20241128,-17.39,10300,20240131,158.25,32200,-17.39,20241128,10300,158.25,20240131,32200,-17.39,20241128,10300,158.25,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26750,1350,2,5.31,498880150,18837,56.16,25400,27050,25400,33000,17800,25400,26484.06,0.65,0,39,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2572,100.19,1.45,12,0.20,267.00,18396.00,32200,20241128,-16.93,10300,20240131,159.71,32200,-16.93,20241128,10300,159.71,20240131,32200,-16.93,20241128,10300,159.71,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,130735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26700,1300,2,5.12,455056850,17193,51.26,25400,27050,25400,33000,17800,25400,26467.57,0.65,0,-497,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2567,100.00,1.45,12,0.18,267.00,18396.00,32200,20241128,-17.08,10300,20240131,159.22,32200,-17.08,20241128,10300,159.22,20240131,32200,-17.08,20241128,10300,159.22,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26700,1300,2,5.12,360614900,13623,40.62,25400,27050,25400,33000,17800,25400,26471.03,0.65,0,-395,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2567,100.00,1.45,12,0.14,267.00,18396.00,32200,20241128,-17.08,10300,20240131,159.22,32200,-17.08,20241128,10300,159.22,20240131,32200,-17.08,20241128,10300,159.22,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,110735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26750,1350,2,5.31,260428150,9892,29.49,25400,27050,25400,33000,17800,25400,26327.15,0.65,0,469,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2572,100.19,1.45,12,0.10,267.00,18396.00,32200,20241128,-16.93,10300,20240131,159.71,32200,-16.93,20241128,10300,159.71,20240131,32200,-16.93,20241128,10300,159.71,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,100736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26500,1100,2,4.33,149076450,5704,17.01,25400,27050,25400,33000,17800,25400,26135.42,0.65,0,475,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2548,99.25,1.44,12,0.06,267.00,18396.00,32200,20241128,-17.70,10300,20240131,157.28,32200,-17.70,20241128,10300,157.28,20240131,32200,-17.70,20241128,10300,157.28,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241210,090740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26550,1150,2,4.53,58705150,2283,6.81,25400,27050,25400,33000,17800,25400,25714.04,0.65,0,842,27533,26466,25933,24866,24333,26200,24600,49,7600,500,16760,50,1,9615733,2553,99.44,1.44,12,0.02,267.00,18396.00,32200,20241128,-17.55,10300,20240131,157.77,32200,-17.55,20241128,10300,157.77,20240131,32200,-17.55,20241128,10300,157.77,20240131,0.24,N,101930,500,49 억,,62082,N,N,0,N,00,N
20241209,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25400,-1700,5,-6.27,864533450,33436,61.35,27000,27000,25400,35200,19000,27100,25857.47,0.68,0,-3752,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2442,95.13,1.38,12,0.35,267.00,18396.00,32200,20241128,-21.12,10300,20240131,146.60,32200,-21.12,20241128,10300,146.60,20240131,32200,-21.12,20241128,10300,146.60,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
20241209,150733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-1300,5,-4.80,766860300,29601,54.32,27000,27000,25400,35200,19000,27100,25906.57,0.68,0,-4169,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2481,96.63,1.40,12,0.31,267.00,18396.00,32200,20241128,-19.88,10300,20240131,150.49,32200,-19.88,20241128,10300,150.49,20240131,32200,-19.88,20241128,10300,150.49,20240131,0.23,N,101930,500,49 억,,65841,N,N,0,N,00,N
20241209,140735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25900,-1200,5,-4.43,582046550,22450,41.19,27000,27000,25400,35200,19000,27100,25926.35,0.68,0,-4964,28533,27816,26583,25866,24633,28175,26225,49,8100,500,17880,50,1,9615733,2490,97.00,1.41,12,0.23,267.00,18396.00,32200,20241128,-19.57,10300,20240131,151.46,32200,-19.57,20241128,10300,151.46,20240131,32200,-19.57,20241128,10300,151.46,20240131,0.23,N,101930,500,49 억,,65841,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 160735 57 100.00 KOSDAQ 운송장비부품 N N N N N 26650 1250 2 4.92 530155250 20011 59.66 25400 27050 25400 33000 17800 25400 26492.88 0.65 0 174 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2563 99.81 1.45 12 0.21 267.00 18396.00 32200 20241128 -17.24 10300 20240131 158.74 32200 -17.24 20241128 10300 158.74 20240131 32200 -17.24 20241128 10300 158.74 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
3 20241210 150736 57 100.00 KOSDAQ 운송장비부품 N N N N N 26600 1200 2 4.72 514530050 19424 57.91 25400 27050 25400 33000 17800 25400 26489.40 0.65 0 7 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2558 99.63 1.45 12 0.20 267.00 18396.00 32200 20241128 -17.39 10300 20240131 158.25 32200 -17.39 20241128 10300 158.25 20240131 32200 -17.39 20241128 10300 158.25 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
4 20241210 140736 57 100.00 KOSDAQ 운송장비부품 N N N N N 26750 1350 2 5.31 498880150 18837 56.16 25400 27050 25400 33000 17800 25400 26484.06 0.65 0 39 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2572 100.19 1.45 12 0.20 267.00 18396.00 32200 20241128 -16.93 10300 20240131 159.71 32200 -16.93 20241128 10300 159.71 20240131 32200 -16.93 20241128 10300 159.71 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
5 20241210 130735 57 100.00 KOSDAQ 운송장비부품 N N N N N 26700 1300 2 5.12 455056850 17193 51.26 25400 27050 25400 33000 17800 25400 26467.57 0.65 0 -497 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2567 100.00 1.45 12 0.18 267.00 18396.00 32200 20241128 -17.08 10300 20240131 159.22 32200 -17.08 20241128 10300 159.22 20240131 32200 -17.08 20241128 10300 159.22 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
6 20241210 120735 57 100.00 KOSDAQ 운송장비부품 N N N N N 26700 1300 2 5.12 360614900 13623 40.62 25400 27050 25400 33000 17800 25400 26471.03 0.65 0 -395 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2567 100.00 1.45 12 0.14 267.00 18396.00 32200 20241128 -17.08 10300 20240131 159.22 32200 -17.08 20241128 10300 159.22 20240131 32200 -17.08 20241128 10300 159.22 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
7 20241210 110735 57 100.00 KOSDAQ 운송장비부품 N N N N N 26750 1350 2 5.31 260428150 9892 29.49 25400 27050 25400 33000 17800 25400 26327.15 0.65 0 469 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2572 100.19 1.45 12 0.10 267.00 18396.00 32200 20241128 -16.93 10300 20240131 159.71 32200 -16.93 20241128 10300 159.71 20240131 32200 -16.93 20241128 10300 159.71 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
8 20241210 100736 57 100.00 KOSDAQ 운송장비부품 N N N N N 26500 1100 2 4.33 149076450 5704 17.01 25400 27050 25400 33000 17800 25400 26135.42 0.65 0 475 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2548 99.25 1.44 12 0.06 267.00 18396.00 32200 20241128 -17.70 10300 20240131 157.28 32200 -17.70 20241128 10300 157.28 20240131 32200 -17.70 20241128 10300 157.28 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
9 20241210 090740 57 100.00 KOSDAQ 운송장비부품 N N N N N 26550 1150 2 4.53 58705150 2283 6.81 25400 27050 25400 33000 17800 25400 25714.04 0.65 0 842 27533 26466 25933 24866 24333 26200 24600 49 7600 500 16760 50 1 9615733 2553 99.44 1.44 12 0.02 267.00 18396.00 32200 20241128 -17.55 10300 20240131 157.77 32200 -17.55 20241128 10300 157.77 20240131 32200 -17.55 20241128 10300 157.77 20240131 0.24 N 101930 500 49 억 62082 N N 0 N 00 N
10 20241209 160733 57 100.00 KOSDAQ 운송장비부품 N N N N N 25400 -1700 5 -6.27 864533450 33436 61.35 27000 27000 25400 35200 19000 27100 25857.47 0.68 0 -3752 28533 27816 26583 25866 24633 28175 26225 49 8100 500 17880 50 1 9615733 2442 95.13 1.38 12 0.35 267.00 18396.00 32200 20241128 -21.12 10300 20240131 146.60 32200 -21.12 20241128 10300 146.60 20240131 32200 -21.12 20241128 10300 146.60 20240131 0.23 N 101930 500 49 억 65841 N N 0 N 00 N
11 20241209 150733 57 100.00 KOSDAQ 운송장비부품 N N N N N 25800 -1300 5 -4.80 766860300 29601 54.32 27000 27000 25400 35200 19000 27100 25906.57 0.68 0 -4169 28533 27816 26583 25866 24633 28175 26225 49 8100 500 17880 50 1 9615733 2481 96.63 1.40 12 0.31 267.00 18396.00 32200 20241128 -19.88 10300 20240131 150.49 32200 -19.88 20241128 10300 150.49 20240131 32200 -19.88 20241128 10300 150.49 20240131 0.23 N 101930 500 49 억 65841 N N 0 N 00 N
12 20241209 140735 57 100.00 KOSDAQ 운송장비부품 N N N N N 25900 -1200 5 -4.43 582046550 22450 41.19 27000 27000 25400 35200 19000 27100 25926.35 0.68 0 -4964 28533 27816 26583 25866 24633 28175 26225 49 8100 500 17880 50 1 9615733 2490 97.00 1.41 12 0.23 267.00 18396.00 32200 20241128 -19.57 10300 20240131 151.46 32200 -19.57 20241128 10300 151.46 20240131 32200 -19.57 20241128 10300 151.46 20240131 0.23 N 101930 500 49 억 65841 N N 0 N 00 N