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
123040/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
20241210,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,250,2,11.42,371884585,157277,58.04,2180,2450,2180,2845,1535,2190,2364.38,0.81,0,67375,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1688,9.24,0.53,12,0.23,264.00,4620.00,5550,20231222,-56.04,2170,20241209,12.44,5420,-54.98,20240104,2170,12.44,20241209,5550,-56.04,20231222,2170,12.44,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,150806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,235,2,10.73,352124425,149170,55.05,2180,2450,2180,2845,1535,2190,2360.56,0.81,0,63425,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1677,9.19,0.52,12,0.22,264.00,4620.00,5550,20231222,-56.31,2170,20241209,11.75,5420,-55.26,20240104,2170,11.75,20241209,5550,-56.31,20231222,2170,11.75,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,235,2,10.73,298764505,126975,46.86,2180,2450,2180,2845,1535,2190,2352.94,0.81,0,51974,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1677,9.19,0.52,12,0.18,264.00,4620.00,5550,20231222,-56.31,2170,20241209,11.75,5420,-55.26,20240104,2170,11.75,20241209,5550,-56.31,20231222,2170,11.75,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,130806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,215,2,9.82,283897005,120826,44.59,2180,2450,2180,2845,1535,2190,2349.64,0.81,0,50176,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1664,9.11,0.52,12,0.17,264.00,4620.00,5550,20231222,-56.67,2170,20241209,10.83,5420,-55.63,20240104,2170,10.83,20241209,5550,-56.67,20231222,2170,10.83,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,245,2,11.19,261798720,111646,41.20,2180,2450,2180,2845,1535,2190,2344.90,0.81,0,46264,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1684,9.22,0.53,12,0.16,264.00,4620.00,5550,20231222,-56.13,2170,20241209,12.21,5420,-55.07,20240104,2170,12.21,20241209,5550,-56.13,20231222,2170,12.21,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,110805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,240,2,10.96,236874985,101397,37.42,2180,2430,2180,2845,1535,2190,2336.12,0.81,0,40085,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1681,9.20,0.53,12,0.15,264.00,4620.00,5550,20231222,-56.22,2170,20241209,11.98,5420,-55.17,20240104,2170,11.98,20241209,5550,-56.22,20231222,2170,11.98,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,180,2,8.22,159442955,69099,25.50,2180,2370,2180,2845,1535,2190,2307.46,0.81,0,42801,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1639,8.98,0.51,12,0.10,264.00,4620.00,5550,20231222,-57.30,2170,20241209,9.22,5420,-56.27,20240104,2170,9.22,20241209,5550,-57.30,20231222,2170,9.22,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241210,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,80,2,3.65,29401290,13251,4.89,2180,2280,2180,2845,1535,2190,2218.80,0.81,0,7187,2463,2326,2248,2111,2033,2287,2072,346,655,500,1620,5,1,69172213,1570,8.60,0.49,12,0.02,264.00,4620.00,5550,20231222,-59.10,2170,20241209,4.61,5420,-58.12,20240104,2170,4.61,20241209,5550,-59.10,20231222,2170,4.61,20241209,1.25,N,123040,500,345 억,,562821,N,N,0,N,00,N
20241209,160803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2190,-210,5,-8.75,602634375,270168,99.09,2310,2385,2170,3120,1680,2400,2230.59,0.84,0,-15480,2606,2502,2381,2277,2156,2442,2217,346,720,500,1770,5,1,69172213,1515,8.30,0.47,12,0.39,264.00,4620.00,5550,20231222,-60.54,2170,20241209,0.92,5420,-59.59,20240104,2170,0.92,20241209,5550,-60.54,20231222,2170,0.92,20241209,1.28,N,123040,500,345 억,,578063,N,N,0,N,00,N
20241209,150803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2195,-205,5,-8.54,581954770,260728,95.63,2310,2385,2190,3120,1680,2400,2232.04,0.84,0,-16632,2606,2502,2381,2277,2156,2442,2217,346,720,500,1770,5,1,69172213,1518,8.31,0.48,12,0.38,264.00,4620.00,5550,20231222,-60.45,2190,20241209,0.23,5420,-59.50,20240104,2190,0.23,20241209,5550,-60.45,20231222,2190,0.23,20241209,1.28,N,123040,500,345 억,,578063,N,N,0,N,00,N
20241209,140805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2210,-190,5,-7.92,487061040,217686,79.84,2310,2385,2190,3120,1680,2400,2237.45,0.84,0,-14292,2606,2502,2381,2277,2156,2442,2217,346,720,500,1770,5,1,69172213,1529,8.37,0.48,12,0.31,264.00,4620.00,5550,20231222,-60.18,2190,20241209,0.91,5420,-59.23,20240104,2190,0.91,20241209,5550,-60.18,20231222,2190,0.91,20241209,1.28,N,123040,500,345 억,,578063,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 160805 57 100.00 KOSDAQ 운송장비부품 N N N N N 2440 250 2 11.42 371884585 157277 58.04 2180 2450 2180 2845 1535 2190 2364.38 0.81 0 67375 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1688 9.24 0.53 12 0.23 264.00 4620.00 5550 20231222 -56.04 2170 20241209 12.44 5420 -54.98 20240104 2170 12.44 20241209 5550 -56.04 20231222 2170 12.44 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
3 20241210 150806 57 100.00 KOSDAQ 운송장비부품 N N N N N 2425 235 2 10.73 352124425 149170 55.05 2180 2450 2180 2845 1535 2190 2360.56 0.81 0 63425 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1677 9.19 0.52 12 0.22 264.00 4620.00 5550 20231222 -56.31 2170 20241209 11.75 5420 -55.26 20240104 2170 11.75 20241209 5550 -56.31 20231222 2170 11.75 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
4 20241210 140806 57 100.00 KOSDAQ 운송장비부품 N N N N N 2425 235 2 10.73 298764505 126975 46.86 2180 2450 2180 2845 1535 2190 2352.94 0.81 0 51974 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1677 9.19 0.52 12 0.18 264.00 4620.00 5550 20231222 -56.31 2170 20241209 11.75 5420 -55.26 20240104 2170 11.75 20241209 5550 -56.31 20231222 2170 11.75 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
5 20241210 130806 57 100.00 KOSDAQ 운송장비부품 N N N N N 2405 215 2 9.82 283897005 120826 44.59 2180 2450 2180 2845 1535 2190 2349.64 0.81 0 50176 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1664 9.11 0.52 12 0.17 264.00 4620.00 5550 20231222 -56.67 2170 20241209 10.83 5420 -55.63 20240104 2170 10.83 20241209 5550 -56.67 20231222 2170 10.83 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
6 20241210 120805 57 100.00 KOSDAQ 운송장비부품 N N N N N 2435 245 2 11.19 261798720 111646 41.20 2180 2450 2180 2845 1535 2190 2344.90 0.81 0 46264 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1684 9.22 0.53 12 0.16 264.00 4620.00 5550 20231222 -56.13 2170 20241209 12.21 5420 -55.07 20240104 2170 12.21 20241209 5550 -56.13 20231222 2170 12.21 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
7 20241210 110805 57 100.00 KOSDAQ 운송장비부품 N N N N N 2430 240 2 10.96 236874985 101397 37.42 2180 2430 2180 2845 1535 2190 2336.12 0.81 0 40085 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1681 9.20 0.53 12 0.15 264.00 4620.00 5550 20231222 -56.22 2170 20241209 11.98 5420 -55.17 20240104 2170 11.98 20241209 5550 -56.22 20231222 2170 11.98 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
8 20241210 100806 57 100.00 KOSDAQ 운송장비부품 N N N N N 2370 180 2 8.22 159442955 69099 25.50 2180 2370 2180 2845 1535 2190 2307.46 0.81 0 42801 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1639 8.98 0.51 12 0.10 264.00 4620.00 5550 20231222 -57.30 2170 20241209 9.22 5420 -56.27 20240104 2170 9.22 20241209 5550 -57.30 20231222 2170 9.22 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
9 20241210 090811 57 100.00 KOSDAQ 운송장비부품 N N N N N 2270 80 2 3.65 29401290 13251 4.89 2180 2280 2180 2845 1535 2190 2218.80 0.81 0 7187 2463 2326 2248 2111 2033 2287 2072 346 655 500 1620 5 1 69172213 1570 8.60 0.49 12 0.02 264.00 4620.00 5550 20231222 -59.10 2170 20241209 4.61 5420 -58.12 20240104 2170 4.61 20241209 5550 -59.10 20231222 2170 4.61 20241209 1.25 N 123040 500 345 억 562821 N N 0 N 00 N
10 20241209 160803 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2190 -210 5 -8.75 602634375 270168 99.09 2310 2385 2170 3120 1680 2400 2230.59 0.84 0 -15480 2606 2502 2381 2277 2156 2442 2217 346 720 500 1770 5 1 69172213 1515 8.30 0.47 12 0.39 264.00 4620.00 5550 20231222 -60.54 2170 20241209 0.92 5420 -59.59 20240104 2170 0.92 20241209 5550 -60.54 20231222 2170 0.92 20241209 1.28 N 123040 500 345 억 578063 N N 0 N 00 N
11 20241209 150803 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2195 -205 5 -8.54 581954770 260728 95.63 2310 2385 2190 3120 1680 2400 2232.04 0.84 0 -16632 2606 2502 2381 2277 2156 2442 2217 346 720 500 1770 5 1 69172213 1518 8.31 0.48 12 0.38 264.00 4620.00 5550 20231222 -60.45 2190 20241209 0.23 5420 -59.50 20240104 2190 0.23 20241209 5550 -60.45 20231222 2190 0.23 20241209 1.28 N 123040 500 345 억 578063 N N 0 N 00 N
12 20241209 140805 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 2210 -190 5 -7.92 487061040 217686 79.84 2310 2385 2190 3120 1680 2400 2237.45 0.84 0 -14292 2606 2502 2381 2277 2156 2442 2217 346 720 500 1770 5 1 69172213 1529 8.37 0.48 12 0.31 264.00 4620.00 5550 20231222 -60.18 2190 20241209 0.91 5420 -59.23 20240104 2190 0.91 20241209 5550 -60.18 20231222 2190 0.91 20241209 1.28 N 123040 500 345 억 578063 N N 0 N 00 N