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
122350/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
20241210,160803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1203,54,2,4.70,203234219,170224,134.10,1150,1204,1150,1493,805,1149,1193.92,1.47,0,38061,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,461,7.25,0.39,12,0.44,166.00,3121.00,2310,20240111,-47.92,1143,20241209,5.25,2310,-47.92,20240111,1143,5.25,20241209,2310,-47.92,20240111,1143,5.25,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,50,2,4.35,198040498,165896,130.69,1150,1204,1150,1493,805,1149,1193.76,1.47,0,38057,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,460,7.22,0.38,12,0.43,166.00,3121.00,2310,20240111,-48.10,1143,20241209,4.90,2310,-48.10,20240111,1143,4.90,20241209,2310,-48.10,20240111,1143,4.90,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,140804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,51,2,4.44,191634378,160549,126.48,1150,1204,1150,1493,805,1149,1193.62,1.47,0,37163,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,460,7.23,0.38,12,0.42,166.00,3121.00,2310,20240111,-48.05,1143,20241209,4.99,2310,-48.05,20240111,1143,4.99,20241209,2310,-48.05,20240111,1143,4.99,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,130803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1193,44,2,3.83,89413835,75253,59.28,1150,1196,1150,1493,805,1149,1188.18,1.47,0,2397,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,457,7.19,0.38,12,0.20,166.00,3121.00,2310,20240111,-48.35,1143,20241209,4.37,2310,-48.35,20240111,1143,4.37,20241209,2310,-48.35,20240111,1143,4.37,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,120803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,43,2,3.74,80367990,67666,53.31,1150,1196,1150,1493,805,1149,1187.72,1.47,0,3333,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,457,7.18,0.38,12,0.18,166.00,3121.00,2310,20240111,-48.40,1143,20241209,4.29,2310,-48.40,20240111,1143,4.29,20241209,2310,-48.40,20240111,1143,4.29,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,110803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,43,2,3.74,51667336,43612,34.36,1150,1196,1150,1493,805,1149,1184.70,1.47,0,-6981,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,457,7.18,0.38,12,0.11,166.00,3121.00,2310,20240111,-48.40,1143,20241209,4.29,2310,-48.40,20240111,1143,4.29,20241209,2310,-48.40,20240111,1143,4.29,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,100803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1187,38,2,3.31,40032192,33823,26.64,1150,1196,1150,1493,805,1149,1183.58,1.47,0,-8085,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,455,7.15,0.38,12,0.09,166.00,3121.00,2310,20240111,-48.61,1143,20241209,3.85,2310,-48.61,20240111,1143,3.85,20241209,2310,-48.61,20240111,1143,3.85,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241210,090808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1174,25,2,2.18,2600330,2236,1.76,1150,1174,1150,1493,805,1149,1162.94,1.47,0,1508,1261,1205,1174,1118,1087,1189,1102,38,344,100,800,1,1,38339428,450,7.07,0.38,12,0.01,166.00,3121.00,2310,20240111,-49.18,1143,20241209,2.71,2310,-49.18,20240111,1143,2.71,20241209,2310,-49.18,20240111,1143,2.71,20241209,0.68,N,122350,100,38 억,,562790,N,N,0,N,00,N
20241209,160801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1149,-86,5,-6.96,147375930,126935,97.41,1230,1230,1143,1605,865,1235,1161.04,1.53,0,-22884,1320,1277,1243,1200,1166,1260,1183,38,370,100,860,1,1,38339428,441,6.92,0.37,12,0.33,166.00,3121.00,2310,20240111,-50.26,1143,20241209,0.52,2310,-50.26,20240111,1143,0.52,20241209,2310,-50.26,20240111,1143,0.52,20241209,0.67,N,122350,100,38 억,,586007,N,N,0,N,00,N
20241209,150801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1144,-91,5,-7.37,143961459,123955,95.12,1230,1230,1144,1605,865,1235,1161.40,1.53,0,-22520,1320,1277,1243,1200,1166,1260,1183,38,370,100,860,1,1,38339428,439,6.89,0.37,12,0.32,166.00,3121.00,2310,20240111,-50.48,1144,20241209,0.00,2310,-50.48,20240111,1144,0.00,20241209,2310,-50.48,20240111,1144,0.00,20241209,0.67,N,122350,100,38 억,,586007,N,N,0,N,00,N
20241209,140802,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1151,-84,5,-6.80,130072351,111857,85.84,1230,1230,1144,1605,865,1235,1162.84,1.53,0,-19831,1320,1277,1243,1200,1166,1260,1183,38,370,100,860,1,1,38339428,441,6.93,0.37,12,0.29,166.00,3121.00,2310,20240111,-50.17,1144,20241209,0.61,2310,-50.17,20240111,1144,0.61,20241209,2310,-50.17,20240111,1144,0.61,20241209,0.67,N,122350,100,38 억,,586007,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 160803 57 100.00 KOSDAQ 운송장비부품 N N N N N 1203 54 2 4.70 203234219 170224 134.10 1150 1204 1150 1493 805 1149 1193.92 1.47 0 38061 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 461 7.25 0.39 12 0.44 166.00 3121.00 2310 20240111 -47.92 1143 20241209 5.25 2310 -47.92 20240111 1143 5.25 20241209 2310 -47.92 20240111 1143 5.25 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
3 20241210 150804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1199 50 2 4.35 198040498 165896 130.69 1150 1204 1150 1493 805 1149 1193.76 1.47 0 38057 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 460 7.22 0.38 12 0.43 166.00 3121.00 2310 20240111 -48.10 1143 20241209 4.90 2310 -48.10 20240111 1143 4.90 20241209 2310 -48.10 20240111 1143 4.90 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
4 20241210 140804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1200 51 2 4.44 191634378 160549 126.48 1150 1204 1150 1493 805 1149 1193.62 1.47 0 37163 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 460 7.23 0.38 12 0.42 166.00 3121.00 2310 20240111 -48.05 1143 20241209 4.99 2310 -48.05 20240111 1143 4.99 20241209 2310 -48.05 20240111 1143 4.99 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
5 20241210 130803 57 100.00 KOSDAQ 운송장비부품 N N N N N 1193 44 2 3.83 89413835 75253 59.28 1150 1196 1150 1493 805 1149 1188.18 1.47 0 2397 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 457 7.19 0.38 12 0.20 166.00 3121.00 2310 20240111 -48.35 1143 20241209 4.37 2310 -48.35 20240111 1143 4.37 20241209 2310 -48.35 20240111 1143 4.37 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
6 20241210 120803 57 100.00 KOSDAQ 운송장비부품 N N N N N 1192 43 2 3.74 80367990 67666 53.31 1150 1196 1150 1493 805 1149 1187.72 1.47 0 3333 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 457 7.18 0.38 12 0.18 166.00 3121.00 2310 20240111 -48.40 1143 20241209 4.29 2310 -48.40 20240111 1143 4.29 20241209 2310 -48.40 20240111 1143 4.29 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
7 20241210 110803 57 100.00 KOSDAQ 운송장비부품 N N N N N 1192 43 2 3.74 51667336 43612 34.36 1150 1196 1150 1493 805 1149 1184.70 1.47 0 -6981 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 457 7.18 0.38 12 0.11 166.00 3121.00 2310 20240111 -48.40 1143 20241209 4.29 2310 -48.40 20240111 1143 4.29 20241209 2310 -48.40 20240111 1143 4.29 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
8 20241210 100803 57 100.00 KOSDAQ 운송장비부품 N N N N N 1187 38 2 3.31 40032192 33823 26.64 1150 1196 1150 1493 805 1149 1183.58 1.47 0 -8085 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 455 7.15 0.38 12 0.09 166.00 3121.00 2310 20240111 -48.61 1143 20241209 3.85 2310 -48.61 20240111 1143 3.85 20241209 2310 -48.61 20240111 1143 3.85 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
9 20241210 090808 57 100.00 KOSDAQ 운송장비부품 N N N N N 1174 25 2 2.18 2600330 2236 1.76 1150 1174 1150 1493 805 1149 1162.94 1.47 0 1508 1261 1205 1174 1118 1087 1189 1102 38 344 100 800 1 1 38339428 450 7.07 0.38 12 0.01 166.00 3121.00 2310 20240111 -49.18 1143 20241209 2.71 2310 -49.18 20240111 1143 2.71 20241209 2310 -49.18 20240111 1143 2.71 20241209 0.68 N 122350 100 38 억 562790 N N 0 N 00 N
10 20241209 160801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1149 -86 5 -6.96 147375930 126935 97.41 1230 1230 1143 1605 865 1235 1161.04 1.53 0 -22884 1320 1277 1243 1200 1166 1260 1183 38 370 100 860 1 1 38339428 441 6.92 0.37 12 0.33 166.00 3121.00 2310 20240111 -50.26 1143 20241209 0.52 2310 -50.26 20240111 1143 0.52 20241209 2310 -50.26 20240111 1143 0.52 20241209 0.67 N 122350 100 38 억 586007 N N 0 N 00 N
11 20241209 150801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1144 -91 5 -7.37 143961459 123955 95.12 1230 1230 1144 1605 865 1235 1161.40 1.53 0 -22520 1320 1277 1243 1200 1166 1260 1183 38 370 100 860 1 1 38339428 439 6.89 0.37 12 0.32 166.00 3121.00 2310 20240111 -50.48 1144 20241209 0.00 2310 -50.48 20240111 1144 0.00 20241209 2310 -50.48 20240111 1144 0.00 20241209 0.67 N 122350 100 38 억 586007 N N 0 N 00 N
12 20241209 140802 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1151 -84 5 -6.80 130072351 111857 85.84 1230 1230 1144 1605 865 1235 1162.84 1.53 0 -19831 1320 1277 1243 1200 1166 1260 1183 38 370 100 860 1 1 38339428 441 6.93 0.37 12 0.29 166.00 3121.00 2310 20240111 -50.17 1144 20241209 0.61 2310 -50.17 20240111 1144 0.61 20241209 2310 -50.17 20240111 1144 0.61 20241209 0.67 N 122350 100 38 억 586007 N N 0 N 00 N