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
126640/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
20241210,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1168,79,2,7.25,46202483,40410,39.70,1089,1168,1082,1415,763,1089,1143.28,1.58,0,22,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,425,4.71,0.35,12,0.11,248.00,3302.00,1735,20231221,-32.68,1051,20241209,11.13,1735,-32.68,20240103,1051,11.13,20241209,1735,-32.68,20231221,1051,11.13,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,150811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1166,77,2,7.07,43628682,38204,37.53,1089,1166,1082,1415,763,1089,1141.99,1.58,0,-42,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,424,4.70,0.35,12,0.11,248.00,3302.00,1735,20231221,-32.80,1051,20241209,10.94,1735,-32.80,20240103,1051,10.94,20241209,1735,-32.80,20231221,1051,10.94,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,140811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1155,66,2,6.06,31286854,27567,27.08,1089,1165,1082,1415,763,1089,1134.94,1.58,0,-72,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,420,4.66,0.35,12,0.08,248.00,3302.00,1735,20231221,-33.43,1051,20241209,9.90,1735,-33.43,20240103,1051,9.90,20241209,1735,-33.43,20231221,1051,9.90,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,130811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1158,69,2,6.34,27116526,23965,23.54,1089,1165,1082,1415,763,1089,1131.51,1.58,0,54,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,421,4.67,0.35,12,0.07,248.00,3302.00,1735,20231221,-33.26,1051,20241209,10.18,1735,-33.26,20240103,1051,10.18,20241209,1735,-33.26,20231221,1051,10.18,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,120810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1161,72,2,6.61,21615460,19210,18.87,1089,1162,1082,1415,763,1089,1125.22,1.58,0,-32,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,422,4.68,0.35,12,0.05,248.00,3302.00,1735,20231221,-33.08,1051,20241209,10.47,1735,-33.08,20240103,1051,10.47,20241209,1735,-33.08,20231221,1051,10.47,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,110810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1154,65,2,5.97,18185938,16247,15.96,1089,1162,1082,1415,763,1089,1119.34,1.58,0,-32,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,420,4.65,0.35,12,0.04,248.00,3302.00,1735,20231221,-33.49,1051,20241209,9.80,1735,-33.49,20240103,1051,9.80,20241209,1735,-33.49,20231221,1051,9.80,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,100810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1160,71,2,6.52,14745161,13277,13.04,1089,1160,1082,1415,763,1089,1110.58,1.58,0,12,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,422,4.68,0.35,12,0.04,248.00,3302.00,1735,20231221,-33.14,1051,20241209,10.37,1735,-33.14,20240103,1051,10.37,20241209,1735,-33.14,20231221,1051,10.37,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241210,090815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1082,-7,5,-0.64,901062,828,0.81,1089,1089,1082,1415,763,1089,1088.24,1.58,0,-12,1217,1153,1102,1038,987,1127,1012,36,326,100,800,1,1,36373887,394,4.36,0.33,12,0.00,248.00,3302.00,1735,20231221,-37.64,1051,20241209,2.95,1735,-37.64,20240103,1051,2.95,20241209,1735,-37.64,20231221,1051,2.95,20241209,1.61,N,126640,100,36 억,,573053,N,N,0,N,00,N
20241209,160808,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1089,-78,5,-6.68,106254965,97126,159.57,1101,1166,1051,1517,817,1167,1093.99,1.57,0,2372,1193,1179,1161,1147,1129,1187,1155,36,350,100,860,1,1,36373887,396,4.39,0.33,12,0.27,248.00,3302.00,1735,20231221,-37.23,1051,20241209,3.62,1735,-37.23,20240103,1051,3.62,20241209,1735,-37.23,20231221,1051,3.62,20241209,1.61,N,126640,100,36 억,,570854,N,N,0,N,00,N
20241209,150807,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1058,-109,5,-9.34,97977395,89473,146.99,1101,1166,1051,1517,817,1167,1095.05,1.57,0,5331,1193,1179,1161,1147,1129,1187,1155,36,350,100,860,1,1,36373887,385,4.27,0.32,12,0.25,248.00,3302.00,1735,20231221,-39.02,1051,20241209,0.67,1735,-39.02,20240103,1051,0.67,20241209,1735,-39.02,20231221,1051,0.67,20241209,1.61,N,126640,100,36 억,,570854,N,N,0,N,00,N
20241209,140809,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1088,-79,5,-6.77,76101490,69068,113.47,1101,1166,1088,1517,817,1167,1101.83,1.57,0,2330,1193,1179,1161,1147,1129,1187,1155,36,350,100,860,1,1,36373887,396,4.39,0.33,12,0.19,248.00,3302.00,1735,20231221,-37.29,1088,20241209,0.00,1735,-37.29,20240103,1088,0.00,20241209,1735,-37.29,20231221,1088,0.00,20241209,1.61,N,126640,100,36 억,,570854,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 160810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1168 79 2 7.25 46202483 40410 39.70 1089 1168 1082 1415 763 1089 1143.28 1.58 0 22 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 425 4.71 0.35 12 0.11 248.00 3302.00 1735 20231221 -32.68 1051 20241209 11.13 1735 -32.68 20240103 1051 11.13 20241209 1735 -32.68 20231221 1051 11.13 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
3 20241210 150811 57 100.00 KOSDAQ 운송장비부품 N N N N N 1166 77 2 7.07 43628682 38204 37.53 1089 1166 1082 1415 763 1089 1141.99 1.58 0 -42 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 424 4.70 0.35 12 0.11 248.00 3302.00 1735 20231221 -32.80 1051 20241209 10.94 1735 -32.80 20240103 1051 10.94 20241209 1735 -32.80 20231221 1051 10.94 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
4 20241210 140811 57 100.00 KOSDAQ 운송장비부품 N N N N N 1155 66 2 6.06 31286854 27567 27.08 1089 1165 1082 1415 763 1089 1134.94 1.58 0 -72 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 420 4.66 0.35 12 0.08 248.00 3302.00 1735 20231221 -33.43 1051 20241209 9.90 1735 -33.43 20240103 1051 9.90 20241209 1735 -33.43 20231221 1051 9.90 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
5 20241210 130811 57 100.00 KOSDAQ 운송장비부품 N N N N N 1158 69 2 6.34 27116526 23965 23.54 1089 1165 1082 1415 763 1089 1131.51 1.58 0 54 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 421 4.67 0.35 12 0.07 248.00 3302.00 1735 20231221 -33.26 1051 20241209 10.18 1735 -33.26 20240103 1051 10.18 20241209 1735 -33.26 20231221 1051 10.18 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
6 20241210 120810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1161 72 2 6.61 21615460 19210 18.87 1089 1162 1082 1415 763 1089 1125.22 1.58 0 -32 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 422 4.68 0.35 12 0.05 248.00 3302.00 1735 20231221 -33.08 1051 20241209 10.47 1735 -33.08 20240103 1051 10.47 20241209 1735 -33.08 20231221 1051 10.47 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
7 20241210 110810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1154 65 2 5.97 18185938 16247 15.96 1089 1162 1082 1415 763 1089 1119.34 1.58 0 -32 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 420 4.65 0.35 12 0.04 248.00 3302.00 1735 20231221 -33.49 1051 20241209 9.80 1735 -33.49 20240103 1051 9.80 20241209 1735 -33.49 20231221 1051 9.80 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
8 20241210 100810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1160 71 2 6.52 14745161 13277 13.04 1089 1160 1082 1415 763 1089 1110.58 1.58 0 12 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 422 4.68 0.35 12 0.04 248.00 3302.00 1735 20231221 -33.14 1051 20241209 10.37 1735 -33.14 20240103 1051 10.37 20241209 1735 -33.14 20231221 1051 10.37 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
9 20241210 090815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1082 -7 5 -0.64 901062 828 0.81 1089 1089 1082 1415 763 1089 1088.24 1.58 0 -12 1217 1153 1102 1038 987 1127 1012 36 326 100 800 1 1 36373887 394 4.36 0.33 12 0.00 248.00 3302.00 1735 20231221 -37.64 1051 20241209 2.95 1735 -37.64 20240103 1051 2.95 20241209 1735 -37.64 20231221 1051 2.95 20241209 1.61 N 126640 100 36 억 573053 N N 0 N 00 N
10 20241209 160808 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1089 -78 5 -6.68 106254965 97126 159.57 1101 1166 1051 1517 817 1167 1093.99 1.57 0 2372 1193 1179 1161 1147 1129 1187 1155 36 350 100 860 1 1 36373887 396 4.39 0.33 12 0.27 248.00 3302.00 1735 20231221 -37.23 1051 20241209 3.62 1735 -37.23 20240103 1051 3.62 20241209 1735 -37.23 20231221 1051 3.62 20241209 1.61 N 126640 100 36 억 570854 N N 0 N 00 N
11 20241209 150807 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1058 -109 5 -9.34 97977395 89473 146.99 1101 1166 1051 1517 817 1167 1095.05 1.57 0 5331 1193 1179 1161 1147 1129 1187 1155 36 350 100 860 1 1 36373887 385 4.27 0.32 12 0.25 248.00 3302.00 1735 20231221 -39.02 1051 20241209 0.67 1735 -39.02 20240103 1051 0.67 20241209 1735 -39.02 20231221 1051 0.67 20241209 1.61 N 126640 100 36 억 570854 N N 0 N 00 N
12 20241209 140809 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 1088 -79 5 -6.77 76101490 69068 113.47 1101 1166 1088 1517 817 1167 1101.83 1.57 0 2330 1193 1179 1161 1147 1129 1187 1155 36 350 100 860 1 1 36373887 396 4.39 0.33 12 0.19 248.00 3302.00 1735 20231221 -37.29 1088 20241209 0.00 1735 -37.29 20240103 1088 0.00 20241209 1735 -37.29 20231221 1088 0.00 20241209 1.61 N 126640 100 36 억 570854 N N 0 N 00 N