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
108380/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
20241210,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11550,450,2,4.05,318038760,27668,77.63,11130,11690,11130,14430,7770,11100,11494.82,1.91,0,5996,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1105,13.18,0.48,12,0.29,876.00,23964.00,20800,20240604,-44.47,10730,20240117,7.64,20800,-44.47,20240604,10730,7.64,20240117,20800,-44.47,20240604,10730,7.64,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,150746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11650,550,2,4.95,310556740,27022,75.82,11130,11690,11130,14430,7770,11100,11492.74,1.91,0,6049,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1115,13.30,0.49,12,0.28,876.00,23964.00,20800,20240604,-43.99,10730,20240117,8.57,20800,-43.99,20240604,10730,8.57,20240117,20800,-43.99,20240604,10730,8.57,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11620,520,2,4.68,267247020,23306,65.39,11130,11660,11130,14430,7770,11100,11466.88,1.91,0,7004,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1112,13.26,0.48,12,0.24,876.00,23964.00,20800,20240604,-44.13,10730,20240117,8.29,20800,-44.13,20240604,10730,8.29,20240117,20800,-44.13,20240604,10730,8.29,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11620,520,2,4.68,242329430,21155,59.35,11130,11660,11130,14430,7770,11100,11454.95,1.91,0,7722,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1112,13.26,0.48,12,0.22,876.00,23964.00,20800,20240604,-44.13,10730,20240117,8.29,20800,-44.13,20240604,10730,8.29,20240117,20800,-44.13,20240604,10730,8.29,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,120746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11590,490,2,4.41,219074620,19146,53.72,11130,11660,11130,14430,7770,11100,11442.32,1.91,0,7796,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1109,13.23,0.48,12,0.20,876.00,23964.00,20800,20240604,-44.28,10730,20240117,8.01,20800,-44.28,20240604,10730,8.01,20240117,20800,-44.28,20240604,10730,8.01,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11560,460,2,4.14,189598590,16609,46.60,11130,11660,11130,14430,7770,11100,11415.41,1.91,0,6981,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1106,13.20,0.48,12,0.17,876.00,23964.00,20800,20240604,-44.42,10730,20240117,7.74,20800,-44.42,20240604,10730,7.74,20240117,20800,-44.42,20240604,10730,7.74,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11630,530,2,4.77,167696620,14717,41.29,11130,11660,11130,14430,7770,11100,11394.76,1.91,0,7031,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1113,13.28,0.49,12,0.15,876.00,23964.00,20800,20240604,-44.09,10730,20240117,8.39,20800,-44.09,20240604,10730,8.39,20240117,20800,-44.09,20240604,10730,8.39,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241210,090751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11300,200,2,1.80,42794520,3805,10.68,11130,11320,11130,14430,7770,11100,11246.92,1.91,0,1557,11506,11302,11196,10992,10886,11250,10940,48,3330,500,6880,10,1,9567333,1081,12.90,0.47,12,0.04,876.00,23964.00,20800,20240604,-45.67,10730,20240117,5.31,20800,-45.67,20240604,10730,5.31,20240117,20800,-45.67,20240604,10730,5.31,20240117,1.88,N,108380,500,47 억,,182990,N,N,0,N,00,N
20241209,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11100,-540,5,-4.64,396166930,35461,61.30,11350,11400,11090,15130,8150,11640,11172.53,1.95,0,-3830,12186,11912,11626,11352,11066,11770,11210,48,3490,500,7210,10,1,9567333,1062,12.67,0.46,12,0.37,876.00,23964.00,20800,20240604,-46.63,10730,20240117,3.45,20800,-46.63,20240604,10730,3.45,20240117,20800,-46.63,20240604,10730,3.45,20240117,1.91,N,108380,500,47 억,,186771,N,N,0,N,00,N
20241209,150743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11130,-510,5,-4.38,364511550,32610,56.37,11350,11400,11090,15130,8150,11640,11177.91,1.95,0,-3676,12186,11912,11626,11352,11066,11770,11210,48,3490,500,7210,10,1,9567333,1065,12.71,0.46,12,0.34,876.00,23964.00,20800,20240604,-46.49,10730,20240117,3.73,20800,-46.49,20240604,10730,3.73,20240117,20800,-46.49,20240604,10730,3.73,20240117,1.91,N,108380,500,47 억,,186771,N,N,0,N,00,N
20241209,140745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11150,-490,5,-4.21,340411550,30444,52.63,11350,11400,11090,15130,8150,11640,11181.56,1.95,0,-3204,12186,11912,11626,11352,11066,11770,11210,48,3490,500,7210,10,1,9567333,1067,12.73,0.47,12,0.32,876.00,23964.00,20800,20240604,-46.39,10730,20240117,3.91,20800,-46.39,20240604,10730,3.91,20240117,20800,-46.39,20240604,10730,3.91,20240117,1.91,N,108380,500,47 억,,186771,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 160745 57 100.00 KOSDAQ 운송장비부품 N N N N N 11550 450 2 4.05 318038760 27668 77.63 11130 11690 11130 14430 7770 11100 11494.82 1.91 0 5996 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1105 13.18 0.48 12 0.29 876.00 23964.00 20800 20240604 -44.47 10730 20240117 7.64 20800 -44.47 20240604 10730 7.64 20240117 20800 -44.47 20240604 10730 7.64 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
3 20241210 150746 57 100.00 KOSDAQ 운송장비부품 N N N N N 11650 550 2 4.95 310556740 27022 75.82 11130 11690 11130 14430 7770 11100 11492.74 1.91 0 6049 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1115 13.30 0.49 12 0.28 876.00 23964.00 20800 20240604 -43.99 10730 20240117 8.57 20800 -43.99 20240604 10730 8.57 20240117 20800 -43.99 20240604 10730 8.57 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
4 20241210 140746 57 100.00 KOSDAQ 운송장비부품 N N N N N 11620 520 2 4.68 267247020 23306 65.39 11130 11660 11130 14430 7770 11100 11466.88 1.91 0 7004 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1112 13.26 0.48 12 0.24 876.00 23964.00 20800 20240604 -44.13 10730 20240117 8.29 20800 -44.13 20240604 10730 8.29 20240117 20800 -44.13 20240604 10730 8.29 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
5 20241210 130746 57 100.00 KOSDAQ 운송장비부품 N N N N N 11620 520 2 4.68 242329430 21155 59.35 11130 11660 11130 14430 7770 11100 11454.95 1.91 0 7722 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1112 13.26 0.48 12 0.22 876.00 23964.00 20800 20240604 -44.13 10730 20240117 8.29 20800 -44.13 20240604 10730 8.29 20240117 20800 -44.13 20240604 10730 8.29 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
6 20241210 120746 57 100.00 KOSDAQ 운송장비부품 N N N N N 11590 490 2 4.41 219074620 19146 53.72 11130 11660 11130 14430 7770 11100 11442.32 1.91 0 7796 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1109 13.23 0.48 12 0.20 876.00 23964.00 20800 20240604 -44.28 10730 20240117 8.01 20800 -44.28 20240604 10730 8.01 20240117 20800 -44.28 20240604 10730 8.01 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
7 20241210 110745 57 100.00 KOSDAQ 운송장비부품 N N N N N 11560 460 2 4.14 189598590 16609 46.60 11130 11660 11130 14430 7770 11100 11415.41 1.91 0 6981 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1106 13.20 0.48 12 0.17 876.00 23964.00 20800 20240604 -44.42 10730 20240117 7.74 20800 -44.42 20240604 10730 7.74 20240117 20800 -44.42 20240604 10730 7.74 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
8 20241210 100746 57 100.00 KOSDAQ 운송장비부품 N N N N N 11630 530 2 4.77 167696620 14717 41.29 11130 11660 11130 14430 7770 11100 11394.76 1.91 0 7031 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1113 13.28 0.49 12 0.15 876.00 23964.00 20800 20240604 -44.09 10730 20240117 8.39 20800 -44.09 20240604 10730 8.39 20240117 20800 -44.09 20240604 10730 8.39 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
9 20241210 090751 57 100.00 KOSDAQ 운송장비부품 N N N N N 11300 200 2 1.80 42794520 3805 10.68 11130 11320 11130 14430 7770 11100 11246.92 1.91 0 1557 11506 11302 11196 10992 10886 11250 10940 48 3330 500 6880 10 1 9567333 1081 12.90 0.47 12 0.04 876.00 23964.00 20800 20240604 -45.67 10730 20240117 5.31 20800 -45.67 20240604 10730 5.31 20240117 20800 -45.67 20240604 10730 5.31 20240117 1.88 N 108380 500 47 억 182990 N N 0 N 00 N
10 20241209 160743 57 100.00 KOSDAQ 운송장비부품 N N N N N 11100 -540 5 -4.64 396166930 35461 61.30 11350 11400 11090 15130 8150 11640 11172.53 1.95 0 -3830 12186 11912 11626 11352 11066 11770 11210 48 3490 500 7210 10 1 9567333 1062 12.67 0.46 12 0.37 876.00 23964.00 20800 20240604 -46.63 10730 20240117 3.45 20800 -46.63 20240604 10730 3.45 20240117 20800 -46.63 20240604 10730 3.45 20240117 1.91 N 108380 500 47 억 186771 N N 0 N 00 N
11 20241209 150743 57 100.00 KOSDAQ 운송장비부품 N N N N N 11130 -510 5 -4.38 364511550 32610 56.37 11350 11400 11090 15130 8150 11640 11177.91 1.95 0 -3676 12186 11912 11626 11352 11066 11770 11210 48 3490 500 7210 10 1 9567333 1065 12.71 0.46 12 0.34 876.00 23964.00 20800 20240604 -46.49 10730 20240117 3.73 20800 -46.49 20240604 10730 3.73 20240117 20800 -46.49 20240604 10730 3.73 20240117 1.91 N 108380 500 47 억 186771 N N 0 N 00 N
12 20241209 140745 57 100.00 KOSDAQ 운송장비부품 N N N N N 11150 -490 5 -4.21 340411550 30444 52.63 11350 11400 11090 15130 8150 11640 11181.56 1.95 0 -3204 12186 11912 11626 11352 11066 11770 11210 48 3490 500 7210 10 1 9567333 1067 12.73 0.47 12 0.32 876.00 23964.00 20800 20240604 -46.39 10730 20240117 3.91 20800 -46.39 20240604 10730 3.91 20240117 20800 -46.39 20240604 10730 3.91 20240117 1.91 N 108380 500 47 억 186771 N N 0 N 00 N