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
123750/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
20241210,160807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1301,-6,5,-0.46,23757840,18299,41.97,1242,1315,1242,1699,915,1307,1298.31,0.13,0,-801,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.46,0.62,12,0.14,-28.00,2083.00,3595,20240110,-63.81,1214,20241209,7.17,3595,-63.81,20240110,1214,7.17,20241209,3595,-63.81,20240110,1214,7.17,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,150808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1306,-1,5,-0.08,19055105,14684,33.68,1242,1315,1242,1699,915,1307,1297.68,0.13,0,-463,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.64,0.63,12,0.12,-28.00,2083.00,3595,20240110,-63.67,1214,20241209,7.58,3595,-63.67,20240110,1214,7.58,20241209,3595,-63.67,20240110,1214,7.58,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,140808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,0,3,0.00,15837880,12219,28.02,1242,1315,1242,1699,915,1307,1296.17,0.13,0,-531,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,167,-46.68,0.63,12,0.10,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,130808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,0,3,0.00,14387141,11109,25.48,1242,1315,1242,1699,915,1307,1295.09,0.13,0,-530,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,167,-46.68,0.63,12,0.09,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,120807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1299,-8,5,-0.61,13926274,10756,24.67,1242,1315,1242,1699,915,1307,1294.74,0.13,0,-530,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.39,0.62,12,0.08,-28.00,2083.00,3595,20240110,-63.87,1214,20241209,7.00,3595,-63.87,20240110,1214,7.00,20241209,3595,-63.87,20240110,1214,7.00,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,110807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1290,-17,5,-1.30,12351740,9544,21.89,1242,1315,1242,1699,915,1307,1294.19,0.13,0,-488,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,164,-46.07,0.62,12,0.07,-28.00,2083.00,3595,20240110,-64.12,1214,20241209,6.26,3595,-64.12,20240110,1214,6.26,20241209,3595,-64.12,20240110,1214,6.26,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,100808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,8,2,0.61,5514783,4258,9.76,1242,1315,1242,1699,915,1307,1295.16,0.13,0,-296,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,168,-46.96,0.63,12,0.03,-28.00,2083.00,3595,20240110,-63.42,1214,20241209,8.32,3595,-63.42,20240110,1214,8.32,20241209,3595,-63.42,20240110,1214,8.32,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,8,2,0.61,2593949,2024,4.64,1242,1315,1242,1699,915,1307,1281.60,0.13,0,-219,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,168,-46.96,0.63,12,0.02,-28.00,2083.00,3595,20240110,-63.42,1214,20241209,8.32,3595,-63.42,20240110,1214,8.32,20241209,3595,-63.42,20240110,1214,8.32,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241209,160805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1307,-109,5,-7.70,56289534,43605,235.32,1416,1416,1214,1840,992,1416,1290.88,0.12,0,1126,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,167,-46.68,0.63,12,0.34,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,150805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1324,-92,5,-6.50,55526280,43023,232.18,1416,1416,1214,1840,992,1416,1290.62,0.12,0,1461,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,169,-47.29,0.64,12,0.34,-28.00,2083.00,3595,20240110,-63.17,1214,20241209,9.06,3595,-63.17,20240110,1214,9.06,20241209,3595,-63.17,20240110,1214,9.06,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,140807,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1238,-178,5,-12.57,48618812,37626,203.05,1416,1416,1214,1840,992,1416,1292.16,0.12,0,1463,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,158,-44.21,0.59,12,0.30,-28.00,2083.00,3595,20240110,-65.56,1214,20241209,1.98,3595,-65.56,20240110,1214,1.98,20241209,3595,-65.56,20240110,1214,1.98,20241209,0.00,N,123750,500,63 억,,15201,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 160807 57 100.00 KOSDAQ 운송장비부품 N N N N N 1301 -6 5 -0.46 23757840 18299 41.97 1242 1315 1242 1699 915 1307 1298.31 0.13 0 -801 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 166 -46.46 0.62 12 0.14 -28.00 2083.00 3595 20240110 -63.81 1214 20241209 7.17 3595 -63.81 20240110 1214 7.17 20241209 3595 -63.81 20240110 1214 7.17 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
3 20241210 150808 57 100.00 KOSDAQ 운송장비부품 N N N N N 1306 -1 5 -0.08 19055105 14684 33.68 1242 1315 1242 1699 915 1307 1297.68 0.13 0 -463 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 166 -46.64 0.63 12 0.12 -28.00 2083.00 3595 20240110 -63.67 1214 20241209 7.58 3595 -63.67 20240110 1214 7.58 20241209 3595 -63.67 20240110 1214 7.58 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
4 20241210 140808 57 100.00 KOSDAQ 운송장비부품 N N N N N 1307 0 3 0.00 15837880 12219 28.02 1242 1315 1242 1699 915 1307 1296.17 0.13 0 -531 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 167 -46.68 0.63 12 0.10 -28.00 2083.00 3595 20240110 -63.64 1214 20241209 7.66 3595 -63.64 20240110 1214 7.66 20241209 3595 -63.64 20240110 1214 7.66 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
5 20241210 130808 57 100.00 KOSDAQ 운송장비부품 N N N N N 1307 0 3 0.00 14387141 11109 25.48 1242 1315 1242 1699 915 1307 1295.09 0.13 0 -530 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 167 -46.68 0.63 12 0.09 -28.00 2083.00 3595 20240110 -63.64 1214 20241209 7.66 3595 -63.64 20240110 1214 7.66 20241209 3595 -63.64 20240110 1214 7.66 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
6 20241210 120807 57 100.00 KOSDAQ 운송장비부품 N N N N N 1299 -8 5 -0.61 13926274 10756 24.67 1242 1315 1242 1699 915 1307 1294.74 0.13 0 -530 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 166 -46.39 0.62 12 0.08 -28.00 2083.00 3595 20240110 -63.87 1214 20241209 7.00 3595 -63.87 20240110 1214 7.00 20241209 3595 -63.87 20240110 1214 7.00 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
7 20241210 110807 57 100.00 KOSDAQ 운송장비부품 N N N N N 1290 -17 5 -1.30 12351740 9544 21.89 1242 1315 1242 1699 915 1307 1294.19 0.13 0 -488 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 164 -46.07 0.62 12 0.07 -28.00 2083.00 3595 20240110 -64.12 1214 20241209 6.26 3595 -64.12 20240110 1214 6.26 20241209 3595 -64.12 20240110 1214 6.26 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
8 20241210 100808 57 100.00 KOSDAQ 운송장비부품 N N N N N 1315 8 2 0.61 5514783 4258 9.76 1242 1315 1242 1699 915 1307 1295.16 0.13 0 -296 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 168 -46.96 0.63 12 0.03 -28.00 2083.00 3595 20240110 -63.42 1214 20241209 8.32 3595 -63.42 20240110 1214 8.32 20241209 3595 -63.42 20240110 1214 8.32 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
9 20241210 090813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1315 8 2 0.61 2593949 2024 4.64 1242 1315 1242 1699 915 1307 1281.60 0.13 0 -219 1514 1410 1312 1208 1110 1361 1159 64 392 500 830 1 1 12746297 168 -46.96 0.63 12 0.02 -28.00 2083.00 3595 20240110 -63.42 1214 20241209 8.32 3595 -63.42 20240110 1214 8.32 20241209 3595 -63.42 20240110 1214 8.32 20241209 0.00 N 123750 500 63 억 16373 N N 0 N 00 N
10 20241209 160805 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1307 -109 5 -7.70 56289534 43605 235.32 1416 1416 1214 1840 992 1416 1290.88 0.12 0 1126 1468 1442 1396 1370 1324 1455 1383 64 424 500 900 1 1 12746297 167 -46.68 0.63 12 0.34 -28.00 2083.00 3595 20240110 -63.64 1214 20241209 7.66 3595 -63.64 20240110 1214 7.66 20241209 3595 -63.64 20240110 1214 7.66 20241209 0.00 N 123750 500 63 억 15201 N N 0 N 00 N
11 20241209 150805 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1324 -92 5 -6.50 55526280 43023 232.18 1416 1416 1214 1840 992 1416 1290.62 0.12 0 1461 1468 1442 1396 1370 1324 1455 1383 64 424 500 900 1 1 12746297 169 -47.29 0.64 12 0.34 -28.00 2083.00 3595 20240110 -63.17 1214 20241209 9.06 3595 -63.17 20240110 1214 9.06 20241209 3595 -63.17 20240110 1214 9.06 20241209 0.00 N 123750 500 63 억 15201 N N 0 N 00 N
12 20241209 140807 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1238 -178 5 -12.57 48618812 37626 203.05 1416 1416 1214 1840 992 1416 1292.16 0.12 0 1463 1468 1442 1396 1370 1324 1455 1383 64 424 500 900 1 1 12746297 158 -44.21 0.59 12 0.30 -28.00 2083.00 3595 20240110 -65.56 1214 20241209 1.98 3595 -65.56 20240110 1214 1.98 20241209 3595 -65.56 20240110 1214 1.98 20241209 0.00 N 123750 500 63 억 15201 N N 0 N 00 N