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
104040/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
20241210,160739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,820,40,2,5.13,69134611,84898,55.28,780,837,780,1014,546,780,814.33,0.53,0,-4981,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,387,-12.42,0.51,12,0.18,-66.00,1620.00,1286,20241016,-36.24,780,20241210,5.13,1286,-36.24,20241016,780,5.13,20241210,1286,-36.24,20241016,780,5.13,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,150740,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,832,52,2,6.67,58918355,72534,47.23,780,837,780,1014,546,780,812.29,0.53,0,-9207,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,393,-12.61,0.51,12,0.15,-66.00,1620.00,1286,20241016,-35.30,780,20241210,6.67,1286,-35.30,20241016,780,6.67,20241210,1286,-35.30,20241016,780,6.67,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,140740,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,829,49,2,6.28,50712734,62591,40.75,780,837,780,1014,546,780,810.22,0.53,0,-8904,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,391,-12.56,0.51,12,0.13,-66.00,1620.00,1286,20241016,-35.54,780,20241210,6.28,1286,-35.54,20241016,780,6.28,20241210,1286,-35.54,20241016,780,6.28,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,130739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,829,49,2,6.28,44666504,55274,35.99,780,837,780,1014,546,780,808.09,0.53,0,-8964,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,391,-12.56,0.51,12,0.12,-66.00,1620.00,1286,20241016,-35.54,780,20241210,6.28,1286,-35.54,20241016,780,6.28,20241210,1286,-35.54,20241016,780,6.28,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,120739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,828,48,2,6.15,39668099,49259,32.07,780,837,780,1014,546,780,805.30,0.53,0,-9061,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,391,-12.55,0.51,12,0.10,-66.00,1620.00,1286,20241016,-35.61,780,20241210,6.15,1286,-35.61,20241016,780,6.15,20241210,1286,-35.61,20241016,780,6.15,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,110739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,835,55,2,7.05,38986727,48439,31.54,780,837,780,1014,546,780,804.86,0.53,0,-8927,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,394,-12.65,0.52,12,0.10,-66.00,1620.00,1286,20241016,-35.07,780,20241210,7.05,1286,-35.07,20241016,780,7.05,20241210,1286,-35.07,20241016,780,7.05,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,100739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,825,45,2,5.77,27809261,34883,22.71,780,826,780,1014,546,780,797.22,0.53,0,-7516,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,390,-12.50,0.51,12,0.07,-66.00,1620.00,1286,20241016,-35.85,780,20241210,5.77,1286,-35.85,20241016,780,5.77,20241210,1286,-35.85,20241016,780,5.77,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241210,090744,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,800,20,2,2.56,14926042,19010,12.38,780,800,780,1014,546,780,785.17,0.53,0,470,882,830,805,753,728,818,741,47,234,100,540,1,1,47224987,378,-12.12,0.49,12,0.04,-66.00,1620.00,1286,20241016,-37.79,780,20241210,2.56,1286,-37.79,20241016,780,2.56,20241210,1286,-37.79,20241016,780,2.56,20241210,0.62,N,104040,100,47 억,,249431,N,N,0,N,00,N
20241209,160737,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,780,-77,5,-8.98,121459626,152808,123.11,857,857,780,1114,600,857,794.85,0.55,0,-8852,917,887,849,819,781,868,800,47,257,100,590,1,1,47224987,368,-11.82,0.48,12,0.32,-66.00,1620.00,1286,20241016,-39.35,780,20241209,0.00,1286,-39.35,20241016,780,0.00,20241209,1286,-39.35,20241016,780,0.00,20241209,0.61,N,104040,100,47 억,,258249,N,N,0,N,00,N
20241209,150736,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,793,-64,5,-7.47,103481817,129818,104.59,857,857,782,1114,600,857,797.13,0.55,0,-6078,917,887,849,819,781,868,800,47,257,100,590,1,1,47224987,374,-12.02,0.49,12,0.27,-66.00,1620.00,1286,20241016,-38.34,782,20241209,1.41,1286,-38.34,20241016,782,1.41,20241209,1286,-38.34,20241016,782,1.41,20241209,0.61,N,104040,100,47 억,,258249,N,N,0,N,00,N
20241209,140738,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,789,-68,5,-7.93,90831625,113888,91.75,857,857,782,1114,600,857,797.55,0.55,0,-4193,917,887,849,819,781,868,800,47,257,100,590,1,1,47224987,373,-11.95,0.49,12,0.24,-66.00,1620.00,1286,20241016,-38.65,782,20241209,0.90,1286,-38.65,20241016,782,0.90,20241209,1286,-38.65,20241016,782,0.90,20241209,0.61,N,104040,100,47 억,,258249,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 160739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 820 40 2 5.13 69134611 84898 55.28 780 837 780 1014 546 780 814.33 0.53 0 -4981 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 387 -12.42 0.51 12 0.18 -66.00 1620.00 1286 20241016 -36.24 780 20241210 5.13 1286 -36.24 20241016 780 5.13 20241210 1286 -36.24 20241016 780 5.13 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
3 20241210 150740 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 832 52 2 6.67 58918355 72534 47.23 780 837 780 1014 546 780 812.29 0.53 0 -9207 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 393 -12.61 0.51 12 0.15 -66.00 1620.00 1286 20241016 -35.30 780 20241210 6.67 1286 -35.30 20241016 780 6.67 20241210 1286 -35.30 20241016 780 6.67 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
4 20241210 140740 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 829 49 2 6.28 50712734 62591 40.75 780 837 780 1014 546 780 810.22 0.53 0 -8904 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 391 -12.56 0.51 12 0.13 -66.00 1620.00 1286 20241016 -35.54 780 20241210 6.28 1286 -35.54 20241016 780 6.28 20241210 1286 -35.54 20241016 780 6.28 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
5 20241210 130739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 829 49 2 6.28 44666504 55274 35.99 780 837 780 1014 546 780 808.09 0.53 0 -8964 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 391 -12.56 0.51 12 0.12 -66.00 1620.00 1286 20241016 -35.54 780 20241210 6.28 1286 -35.54 20241016 780 6.28 20241210 1286 -35.54 20241016 780 6.28 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
6 20241210 120739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 828 48 2 6.15 39668099 49259 32.07 780 837 780 1014 546 780 805.30 0.53 0 -9061 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 391 -12.55 0.51 12 0.10 -66.00 1620.00 1286 20241016 -35.61 780 20241210 6.15 1286 -35.61 20241016 780 6.15 20241210 1286 -35.61 20241016 780 6.15 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
7 20241210 110739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 835 55 2 7.05 38986727 48439 31.54 780 837 780 1014 546 780 804.86 0.53 0 -8927 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 394 -12.65 0.52 12 0.10 -66.00 1620.00 1286 20241016 -35.07 780 20241210 7.05 1286 -35.07 20241016 780 7.05 20241210 1286 -35.07 20241016 780 7.05 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
8 20241210 100739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 825 45 2 5.77 27809261 34883 22.71 780 826 780 1014 546 780 797.22 0.53 0 -7516 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 390 -12.50 0.51 12 0.07 -66.00 1620.00 1286 20241016 -35.85 780 20241210 5.77 1286 -35.85 20241016 780 5.77 20241210 1286 -35.85 20241016 780 5.77 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
9 20241210 090744 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 800 20 2 2.56 14926042 19010 12.38 780 800 780 1014 546 780 785.17 0.53 0 470 882 830 805 753 728 818 741 47 234 100 540 1 1 47224987 378 -12.12 0.49 12 0.04 -66.00 1620.00 1286 20241016 -37.79 780 20241210 2.56 1286 -37.79 20241016 780 2.56 20241210 1286 -37.79 20241016 780 2.56 20241210 0.62 N 104040 100 47 억 249431 N N 0 N 00 N
10 20241209 160737 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 780 -77 5 -8.98 121459626 152808 123.11 857 857 780 1114 600 857 794.85 0.55 0 -8852 917 887 849 819 781 868 800 47 257 100 590 1 1 47224987 368 -11.82 0.48 12 0.32 -66.00 1620.00 1286 20241016 -39.35 780 20241209 0.00 1286 -39.35 20241016 780 0.00 20241209 1286 -39.35 20241016 780 0.00 20241209 0.61 N 104040 100 47 억 258249 N N 0 N 00 N
11 20241209 150736 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 793 -64 5 -7.47 103481817 129818 104.59 857 857 782 1114 600 857 797.13 0.55 0 -6078 917 887 849 819 781 868 800 47 257 100 590 1 1 47224987 374 -12.02 0.49 12 0.27 -66.00 1620.00 1286 20241016 -38.34 782 20241209 1.41 1286 -38.34 20241016 782 1.41 20241209 1286 -38.34 20241016 782 1.41 20241209 0.61 N 104040 100 47 억 258249 N N 0 N 00 N
12 20241209 140738 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 789 -68 5 -7.93 90831625 113888 91.75 857 857 782 1114 600 857 797.55 0.55 0 -4193 917 887 849 819 781 868 800 47 257 100 590 1 1 47224987 373 -11.95 0.49 12 0.24 -66.00 1620.00 1286 20241016 -38.65 782 20241209 0.90 1286 -38.65 20241016 782 0.90 20241209 1286 -38.65 20241016 782 0.90 20241209 0.61 N 104040 100 47 억 258249 N N 0 N 00 N