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
105330/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
20241210,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,155,2,5.27,245009075,81920,153.24,2940,3095,2940,3820,2060,2940,2990.61,0.60,0,30060,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,497,20.36,0.39,12,0.51,152.00,7862.00,9560,20240613,-67.63,2920,20241209,5.99,9560,-67.63,20240613,2920,5.99,20241209,9560,-67.63,20240613,2920,5.99,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,150742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,120,2,4.08,213477515,71677,134.08,2940,3075,2940,3820,2060,2940,2978.33,0.60,0,24925,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,491,20.13,0.39,12,0.45,152.00,7862.00,9560,20240613,-67.99,2920,20241209,4.79,9560,-67.99,20240613,2920,4.79,20241209,9560,-67.99,20240613,2920,4.79,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,140742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,110,2,3.74,203147945,68289,127.74,2940,3075,2940,3820,2060,2940,2974.83,0.60,0,22707,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,490,20.07,0.39,12,0.43,152.00,7862.00,9560,20240613,-68.10,2920,20241209,4.45,9560,-68.10,20240613,2920,4.45,20241209,9560,-68.10,20240613,2920,4.45,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,130741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,85,2,2.89,190968505,64277,120.24,2940,3075,2940,3820,2060,2940,2971.03,0.60,0,22132,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,486,19.90,0.38,12,0.40,152.00,7862.00,9560,20240613,-68.36,2920,20241209,3.60,9560,-68.36,20240613,2920,3.60,20241209,9560,-68.36,20240613,2920,3.60,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,120741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,20,2,0.68,170554630,57471,107.50,2940,3075,2940,3820,2060,2940,2967.67,0.60,0,19597,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,475,19.47,0.38,12,0.36,152.00,7862.00,9560,20240613,-69.04,2920,20241209,1.37,9560,-69.04,20240613,2920,1.37,20241209,9560,-69.04,20240613,2920,1.37,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,110741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,15,2,0.51,112900915,37906,70.91,2940,3075,2940,3820,2060,2940,2978.45,0.60,0,13766,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,475,19.44,0.38,12,0.24,152.00,7862.00,9560,20240613,-69.09,2920,20241209,1.20,9560,-69.09,20240613,2920,1.20,20241209,9560,-69.09,20240613,2920,1.20,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,100741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,95,2,3.23,37553835,12425,23.24,2940,3075,2940,3820,2060,2940,3022.47,0.60,0,6019,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,487,19.97,0.39,12,0.08,152.00,7862.00,9560,20240613,-68.25,2920,20241209,3.94,9560,-68.25,20240613,2920,3.94,20241209,9560,-68.25,20240613,2920,3.94,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241210,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,110,2,3.74,4843090,1618,3.03,2940,3050,2940,3820,2060,2940,2993.39,0.60,0,448,3293,3116,3018,2841,2743,3067,2792,80,880,500,1990,5,1,16060028,490,20.07,0.39,12,0.01,152.00,7862.00,9560,20240613,-68.10,2920,20241209,4.45,9560,-68.10,20240613,2920,4.45,20241209,9560,-68.10,20240613,2920,4.45,20241209,2.09,N,105330,500,80 억,,97107,N,N,0,N,00,N
20241209,160739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2940,-265,5,-8.27,152927810,50988,74.79,3120,3195,2920,4165,2245,3205,2999.88,0.69,0,-14060,3358,3281,3163,3086,2968,3320,3125,80,960,500,2170,5,1,16060028,472,19.34,0.37,12,0.32,152.00,7862.00,9560,20240613,-69.25,2920,20241209,0.68,9560,-69.25,20240613,2920,0.68,20241209,9560,-69.25,20240613,2920,0.68,20241209,2.06,N,105330,500,80 억,,111055,N,N,0,N,00,N
20241209,150739,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2945,-260,5,-8.11,133876820,44506,65.28,3120,3195,2945,4165,2245,3205,3008.06,0.69,0,-12853,3358,3281,3163,3086,2968,3320,3125,80,960,500,2170,5,1,16060028,473,19.38,0.37,12,0.28,152.00,7862.00,9560,20240613,-69.19,2945,20241209,0.00,9560,-69.19,20240613,2945,0.00,20241209,9560,-69.19,20240613,2945,0.00,20241209,2.06,N,105330,500,80 억,,111055,N,N,0,N,00,N
20241209,140741,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2995,-210,5,-6.55,107268785,35543,52.13,3120,3195,2950,4165,2245,3205,3018.00,0.69,0,-12604,3358,3281,3163,3086,2968,3320,3125,80,960,500,2170,5,1,16060028,481,19.70,0.38,12,0.22,152.00,7862.00,9560,20240613,-68.67,2950,20241209,1.53,9560,-68.67,20240613,2950,1.53,20241209,9560,-68.67,20240613,2950,1.53,20241209,2.06,N,105330,500,80 억,,111055,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 160741 57 100.00 KOSDAQ 운송장비부품 N N N N N 3095 155 2 5.27 245009075 81920 153.24 2940 3095 2940 3820 2060 2940 2990.61 0.60 0 30060 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 497 20.36 0.39 12 0.51 152.00 7862.00 9560 20240613 -67.63 2920 20241209 5.99 9560 -67.63 20240613 2920 5.99 20241209 9560 -67.63 20240613 2920 5.99 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
3 20241210 150742 57 100.00 KOSDAQ 운송장비부품 N N N N N 3060 120 2 4.08 213477515 71677 134.08 2940 3075 2940 3820 2060 2940 2978.33 0.60 0 24925 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 491 20.13 0.39 12 0.45 152.00 7862.00 9560 20240613 -67.99 2920 20241209 4.79 9560 -67.99 20240613 2920 4.79 20241209 9560 -67.99 20240613 2920 4.79 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
4 20241210 140742 57 100.00 KOSDAQ 운송장비부품 N N N N N 3050 110 2 3.74 203147945 68289 127.74 2940 3075 2940 3820 2060 2940 2974.83 0.60 0 22707 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 490 20.07 0.39 12 0.43 152.00 7862.00 9560 20240613 -68.10 2920 20241209 4.45 9560 -68.10 20240613 2920 4.45 20241209 9560 -68.10 20240613 2920 4.45 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
5 20241210 130741 57 100.00 KOSDAQ 운송장비부품 N N N N N 3025 85 2 2.89 190968505 64277 120.24 2940 3075 2940 3820 2060 2940 2971.03 0.60 0 22132 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 486 19.90 0.38 12 0.40 152.00 7862.00 9560 20240613 -68.36 2920 20241209 3.60 9560 -68.36 20240613 2920 3.60 20241209 9560 -68.36 20240613 2920 3.60 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
6 20241210 120741 57 100.00 KOSDAQ 운송장비부품 N N N N N 2960 20 2 0.68 170554630 57471 107.50 2940 3075 2940 3820 2060 2940 2967.67 0.60 0 19597 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 475 19.47 0.38 12 0.36 152.00 7862.00 9560 20240613 -69.04 2920 20241209 1.37 9560 -69.04 20240613 2920 1.37 20241209 9560 -69.04 20240613 2920 1.37 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
7 20241210 110741 57 100.00 KOSDAQ 운송장비부품 N N N N N 2955 15 2 0.51 112900915 37906 70.91 2940 3075 2940 3820 2060 2940 2978.45 0.60 0 13766 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 475 19.44 0.38 12 0.24 152.00 7862.00 9560 20240613 -69.09 2920 20241209 1.20 9560 -69.09 20240613 2920 1.20 20241209 9560 -69.09 20240613 2920 1.20 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
8 20241210 100741 57 100.00 KOSDAQ 운송장비부품 N N N N N 3035 95 2 3.23 37553835 12425 23.24 2940 3075 2940 3820 2060 2940 3022.47 0.60 0 6019 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 487 19.97 0.39 12 0.08 152.00 7862.00 9560 20240613 -68.25 2920 20241209 3.94 9560 -68.25 20240613 2920 3.94 20241209 9560 -68.25 20240613 2920 3.94 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
9 20241210 090746 57 100.00 KOSDAQ 운송장비부품 N N N N N 3050 110 2 3.74 4843090 1618 3.03 2940 3050 2940 3820 2060 2940 2993.39 0.60 0 448 3293 3116 3018 2841 2743 3067 2792 80 880 500 1990 5 1 16060028 490 20.07 0.39 12 0.01 152.00 7862.00 9560 20240613 -68.10 2920 20241209 4.45 9560 -68.10 20240613 2920 4.45 20241209 9560 -68.10 20240613 2920 4.45 20241209 2.09 N 105330 500 80 억 97107 N N 0 N 00 N
10 20241209 160739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2940 -265 5 -8.27 152927810 50988 74.79 3120 3195 2920 4165 2245 3205 2999.88 0.69 0 -14060 3358 3281 3163 3086 2968 3320 3125 80 960 500 2170 5 1 16060028 472 19.34 0.37 12 0.32 152.00 7862.00 9560 20240613 -69.25 2920 20241209 0.68 9560 -69.25 20240613 2920 0.68 20241209 9560 -69.25 20240613 2920 0.68 20241209 2.06 N 105330 500 80 억 111055 N N 0 N 00 N
11 20241209 150739 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2945 -260 5 -8.11 133876820 44506 65.28 3120 3195 2945 4165 2245 3205 3008.06 0.69 0 -12853 3358 3281 3163 3086 2968 3320 3125 80 960 500 2170 5 1 16060028 473 19.38 0.37 12 0.28 152.00 7862.00 9560 20240613 -69.19 2945 20241209 0.00 9560 -69.19 20240613 2945 0.00 20241209 9560 -69.19 20240613 2945 0.00 20241209 2.06 N 105330 500 80 억 111055 N N 0 N 00 N
12 20241209 140741 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2995 -210 5 -6.55 107268785 35543 52.13 3120 3195 2950 4165 2245 3205 3018.00 0.69 0 -12604 3358 3281 3163 3086 2968 3320 3125 80 960 500 2170 5 1 16060028 481 19.70 0.38 12 0.22 152.00 7862.00 9560 20240613 -68.67 2950 20241209 1.53 9560 -68.67 20240613 2950 1.53 20241209 9560 -68.67 20240613 2950 1.53 20241209 2.06 N 105330 500 80 억 111055 N N 0 N 00 N