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
122690/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
20241210,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1842,103,2,5.92,46773226,25942,32.07,1739,1843,1739,2260,1218,1739,1802.99,0.87,0,2214,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,402,4.46,0.42,12,0.12,413.00,4438.00,3965,20240313,-53.54,1712,20241209,7.59,3965,-53.54,20240313,1712,7.59,20241209,3965,-53.54,20240313,1712,7.59,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1843,104,2,5.98,45966430,25504,31.52,1739,1843,1739,2260,1218,1739,1802.32,0.87,0,2356,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,403,4.46,0.42,12,0.12,413.00,4438.00,3965,20240313,-53.52,1712,20241209,7.65,3965,-53.52,20240313,1712,7.65,20241209,3965,-53.52,20240313,1712,7.65,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1833,94,2,5.41,42235624,23453,28.99,1739,1833,1739,2260,1218,1739,1800.86,0.87,0,1592,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,400,4.44,0.41,12,0.11,413.00,4438.00,3965,20240313,-53.77,1712,20241209,7.07,3965,-53.77,20240313,1712,7.07,20241209,3965,-53.77,20240313,1712,7.07,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,130804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1826,87,2,5.00,36153383,20127,24.88,1739,1827,1739,2260,1218,1739,1796.26,0.87,0,762,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,399,4.42,0.41,12,0.09,413.00,4438.00,3965,20240313,-53.95,1712,20241209,6.66,3965,-53.95,20240313,1712,6.66,20241209,3965,-53.95,20240313,1712,6.66,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,120804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1827,88,2,5.06,27358633,15309,18.92,1739,1827,1739,2260,1218,1739,1787.09,0.87,0,1006,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,399,4.42,0.41,12,0.07,413.00,4438.00,3965,20240313,-53.92,1712,20241209,6.72,3965,-53.92,20240313,1712,6.72,20241209,3965,-53.92,20240313,1712,6.72,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,110804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1817,78,2,4.49,24725593,13860,17.13,1739,1817,1739,2260,1218,1739,1783.95,0.87,0,895,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,397,4.40,0.41,12,0.06,413.00,4438.00,3965,20240313,-54.17,1712,20241209,6.13,3965,-54.17,20240313,1712,6.13,20241209,3965,-54.17,20240313,1712,6.13,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,100804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1765,26,2,1.50,4347242,2473,3.06,1739,1767,1739,2260,1218,1739,1757.88,0.87,0,1441,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,386,4.27,0.40,12,0.01,413.00,4438.00,3965,20240313,-55.49,1712,20241209,3.10,3965,-55.49,20240313,1712,3.10,20241209,3965,-55.49,20240313,1712,3.10,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241210,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1767,28,2,1.61,2446730,1394,1.72,1739,1767,1739,2260,1218,1739,1755.19,0.87,0,1096,1929,1834,1773,1678,1617,1803,1647,109,521,500,1180,1,1,21844410,386,4.28,0.40,12,0.01,413.00,4438.00,3965,20240313,-55.44,1712,20241209,3.21,3965,-55.44,20240313,1712,3.21,20241209,3965,-55.44,20240313,1712,3.21,20241209,0.23,N,122690,500,109 억,,189809,N,N,0,N,00,N
20241209,160801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1739,-130,5,-6.96,141324688,80485,131.28,1806,1868,1712,2425,1309,1869,1755.91,0.92,0,-11732,1998,1933,1872,1807,1746,1903,1777,109,556,500,1270,1,1,21844410,380,4.21,0.39,12,0.37,413.00,4438.00,3965,20240313,-56.14,1712,20241209,1.58,3965,-56.14,20240313,1712,1.58,20241209,3965,-56.14,20240313,1712,1.58,20241209,0.25,N,122690,500,109 억,,201524,N,N,0,N,00,N
20241209,150801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1722,-147,5,-7.87,110128081,62397,101.77,1806,1868,1722,2425,1309,1869,1764.96,0.92,0,-10881,1998,1933,1872,1807,1746,1903,1777,109,556,500,1270,1,1,21844410,376,4.17,0.39,12,0.29,413.00,4438.00,3965,20240313,-56.57,1722,20241209,0.00,3965,-56.57,20240313,1722,0.00,20241209,3965,-56.57,20240313,1722,0.00,20241209,0.25,N,122690,500,109 억,,201524,N,N,0,N,00,N
20241209,140803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1747,-122,5,-6.53,87785716,49528,80.78,1806,1868,1738,2425,1309,1869,1772.45,0.92,0,-9217,1998,1933,1872,1807,1746,1903,1777,109,556,500,1270,1,1,21844410,382,4.23,0.39,12,0.23,413.00,4438.00,3965,20240313,-55.94,1738,20241209,0.52,3965,-55.94,20240313,1738,0.52,20241209,3965,-55.94,20240313,1738,0.52,20241209,0.25,N,122690,500,109 억,,201524,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 160804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1842 103 2 5.92 46773226 25942 32.07 1739 1843 1739 2260 1218 1739 1802.99 0.87 0 2214 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 402 4.46 0.42 12 0.12 413.00 4438.00 3965 20240313 -53.54 1712 20241209 7.59 3965 -53.54 20240313 1712 7.59 20241209 3965 -53.54 20240313 1712 7.59 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
3 20241210 150804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1843 104 2 5.98 45966430 25504 31.52 1739 1843 1739 2260 1218 1739 1802.32 0.87 0 2356 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 403 4.46 0.42 12 0.12 413.00 4438.00 3965 20240313 -53.52 1712 20241209 7.65 3965 -53.52 20240313 1712 7.65 20241209 3965 -53.52 20240313 1712 7.65 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
4 20241210 140805 57 100.00 KOSDAQ 운송장비부품 N N N N N 1833 94 2 5.41 42235624 23453 28.99 1739 1833 1739 2260 1218 1739 1800.86 0.87 0 1592 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 400 4.44 0.41 12 0.11 413.00 4438.00 3965 20240313 -53.77 1712 20241209 7.07 3965 -53.77 20240313 1712 7.07 20241209 3965 -53.77 20240313 1712 7.07 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
5 20241210 130804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1826 87 2 5.00 36153383 20127 24.88 1739 1827 1739 2260 1218 1739 1796.26 0.87 0 762 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 399 4.42 0.41 12 0.09 413.00 4438.00 3965 20240313 -53.95 1712 20241209 6.66 3965 -53.95 20240313 1712 6.66 20241209 3965 -53.95 20240313 1712 6.66 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
6 20241210 120804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1827 88 2 5.06 27358633 15309 18.92 1739 1827 1739 2260 1218 1739 1787.09 0.87 0 1006 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 399 4.42 0.41 12 0.07 413.00 4438.00 3965 20240313 -53.92 1712 20241209 6.72 3965 -53.92 20240313 1712 6.72 20241209 3965 -53.92 20240313 1712 6.72 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
7 20241210 110804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1817 78 2 4.49 24725593 13860 17.13 1739 1817 1739 2260 1218 1739 1783.95 0.87 0 895 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 397 4.40 0.41 12 0.06 413.00 4438.00 3965 20240313 -54.17 1712 20241209 6.13 3965 -54.17 20240313 1712 6.13 20241209 3965 -54.17 20240313 1712 6.13 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
8 20241210 100804 57 100.00 KOSDAQ 운송장비부품 N N N N N 1765 26 2 1.50 4347242 2473 3.06 1739 1767 1739 2260 1218 1739 1757.88 0.87 0 1441 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 386 4.27 0.40 12 0.01 413.00 4438.00 3965 20240313 -55.49 1712 20241209 3.10 3965 -55.49 20240313 1712 3.10 20241209 3965 -55.49 20240313 1712 3.10 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
9 20241210 090809 57 100.00 KOSDAQ 운송장비부품 N N N N N 1767 28 2 1.61 2446730 1394 1.72 1739 1767 1739 2260 1218 1739 1755.19 0.87 0 1096 1929 1834 1773 1678 1617 1803 1647 109 521 500 1180 1 1 21844410 386 4.28 0.40 12 0.01 413.00 4438.00 3965 20240313 -55.44 1712 20241209 3.21 3965 -55.44 20240313 1712 3.21 20241209 3965 -55.44 20240313 1712 3.21 20241209 0.23 N 122690 500 109 억 189809 N N 0 N 00 N
10 20241209 160801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1739 -130 5 -6.96 141324688 80485 131.28 1806 1868 1712 2425 1309 1869 1755.91 0.92 0 -11732 1998 1933 1872 1807 1746 1903 1777 109 556 500 1270 1 1 21844410 380 4.21 0.39 12 0.37 413.00 4438.00 3965 20240313 -56.14 1712 20241209 1.58 3965 -56.14 20240313 1712 1.58 20241209 3965 -56.14 20240313 1712 1.58 20241209 0.25 N 122690 500 109 억 201524 N N 0 N 00 N
11 20241209 150801 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1722 -147 5 -7.87 110128081 62397 101.77 1806 1868 1722 2425 1309 1869 1764.96 0.92 0 -10881 1998 1933 1872 1807 1746 1903 1777 109 556 500 1270 1 1 21844410 376 4.17 0.39 12 0.29 413.00 4438.00 3965 20240313 -56.57 1722 20241209 0.00 3965 -56.57 20240313 1722 0.00 20241209 3965 -56.57 20240313 1722 0.00 20241209 0.25 N 122690 500 109 억 201524 N N 0 N 00 N
12 20241209 140803 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1747 -122 5 -6.53 87785716 49528 80.78 1806 1868 1738 2425 1309 1869 1772.45 0.92 0 -9217 1998 1933 1872 1807 1746 1903 1777 109 556 500 1270 1 1 21844410 382 4.23 0.39 12 0.23 413.00 4438.00 3965 20240313 -55.94 1738 20241209 0.52 3965 -55.94 20240313 1738 0.52 20241209 3965 -55.94 20240313 1738 0.52 20241209 0.25 N 122690 500 109 억 201524 N N 0 N 00 N