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
128540/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
20241210,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,112,2,8.52,272230060,194408,76.79,1373,1433,1326,1708,920,1314,1401.21,0.54,0,56160,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,381,18.28,0.41,12,0.73,78.00,3500.00,3380,20240627,-57.81,1155,20241025,23.46,3380,-57.81,20240627,1155,23.46,20241025,3380,-57.81,20240627,1155,23.46,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,113,2,8.60,260756540,186353,73.61,1373,1433,1326,1708,920,1314,1400.20,0.54,0,53450,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,381,18.29,0.41,12,0.70,78.00,3500.00,3380,20240627,-57.78,1155,20241025,23.55,3380,-57.78,20240627,1155,23.55,20241025,3380,-57.78,20240627,1155,23.55,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,140813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,117,2,8.90,240516634,172181,68.01,1373,1432,1326,1708,920,1314,1397.87,0.54,0,52690,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,382,18.35,0.41,12,0.65,78.00,3500.00,3380,20240627,-57.66,1155,20241025,23.90,3380,-57.66,20240627,1155,23.90,20241025,3380,-57.66,20240627,1155,23.90,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,130813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1419,105,2,7.99,219782829,157621,62.26,1373,1419,1326,1708,920,1314,1395.42,0.54,0,46261,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,379,18.19,0.41,12,0.59,78.00,3500.00,3380,20240627,-58.02,1155,20241025,22.86,3380,-58.02,20240627,1155,22.86,20241025,3380,-58.02,20240627,1155,22.86,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,120812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1406,92,2,7.00,199430126,143163,56.55,1373,1419,1326,1708,920,1314,1394.16,0.54,0,42434,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,375,18.03,0.40,12,0.54,78.00,3500.00,3380,20240627,-58.40,1155,20241025,21.73,3380,-58.40,20240627,1155,21.73,20241025,3380,-58.40,20240627,1155,21.73,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,110812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,96,2,7.31,167216776,120295,47.51,1373,1419,1326,1708,920,1314,1391.36,0.54,0,27856,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,376,18.08,0.40,12,0.45,78.00,3500.00,3380,20240627,-58.28,1155,20241025,22.08,3380,-58.28,20240627,1155,22.08,20241025,3380,-58.28,20240627,1155,22.08,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,100812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,86,2,6.54,136871643,98651,38.97,1373,1419,1326,1708,920,1314,1388.97,0.54,0,20817,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,374,17.95,0.40,12,0.37,78.00,3500.00,3380,20240627,-58.58,1155,20241025,21.21,3380,-58.58,20240627,1155,21.21,20241025,3380,-58.58,20240627,1155,21.21,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241210,090818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1355,41,2,3.12,33585982,24620,9.72,1373,1381,1326,1708,920,1314,1368.67,0.54,0,-9167,1495,1404,1359,1268,1223,1382,1246,27,394,100,890,1,1,26690460,362,17.37,0.39,12,0.09,78.00,3500.00,3380,20240627,-59.91,1155,20241025,17.32,3380,-59.91,20240627,1155,17.32,20241025,3380,-59.91,20240627,1155,17.32,20241025,0.43,N,128540,100,26 억,,142963,N,N,0,N,00,N
20241209,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1314,-136,5,-9.38,336506527,252060,124.33,1450,1450,1314,1885,1015,1450,1334.99,0.45,0,21342,1514,1482,1438,1406,1362,1460,1384,27,435,100,980,1,1,26690460,351,16.85,0.38,12,0.94,78.00,3500.00,3380,20240627,-61.12,1155,20241025,13.77,3380,-61.12,20240627,1155,13.77,20241025,3380,-61.12,20240627,1155,13.77,20241025,0.43,N,128540,100,26 억,,119870,N,N,0,N,00,N
20241209,150810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-117,5,-8.07,322523266,241574,119.15,1450,1450,1314,1885,1015,1450,1335.05,0.45,0,22622,1514,1482,1438,1406,1362,1460,1384,27,435,100,980,1,1,26690460,356,17.09,0.38,12,0.91,78.00,3500.00,3380,20240627,-60.56,1155,20241025,15.41,3380,-60.56,20240627,1155,15.41,20241025,3380,-60.56,20240627,1155,15.41,20241025,0.43,N,128540,100,26 억,,119870,N,N,0,N,00,N
20241209,140811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,-120,5,-8.28,279927060,209405,103.29,1450,1450,1320,1885,1015,1450,1336.73,0.45,0,39768,1514,1482,1438,1406,1362,1460,1384,27,435,100,980,1,1,26690460,355,17.05,0.38,12,0.78,78.00,3500.00,3380,20240627,-60.65,1155,20241025,15.15,3380,-60.65,20240627,1155,15.15,20241025,3380,-60.65,20240627,1155,15.15,20241025,0.43,N,128540,100,26 억,,119870,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 160812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1426 112 2 8.52 272230060 194408 76.79 1373 1433 1326 1708 920 1314 1401.21 0.54 0 56160 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 381 18.28 0.41 12 0.73 78.00 3500.00 3380 20240627 -57.81 1155 20241025 23.46 3380 -57.81 20240627 1155 23.46 20241025 3380 -57.81 20240627 1155 23.46 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
3 20241210 150813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1427 113 2 8.60 260756540 186353 73.61 1373 1433 1326 1708 920 1314 1400.20 0.54 0 53450 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 381 18.29 0.41 12 0.70 78.00 3500.00 3380 20240627 -57.78 1155 20241025 23.55 3380 -57.78 20240627 1155 23.55 20241025 3380 -57.78 20240627 1155 23.55 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
4 20241210 140813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1431 117 2 8.90 240516634 172181 68.01 1373 1432 1326 1708 920 1314 1397.87 0.54 0 52690 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 382 18.35 0.41 12 0.65 78.00 3500.00 3380 20240627 -57.66 1155 20241025 23.90 3380 -57.66 20240627 1155 23.90 20241025 3380 -57.66 20240627 1155 23.90 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
5 20241210 130813 57 100.00 KOSDAQ 운송장비부품 N N N N N 1419 105 2 7.99 219782829 157621 62.26 1373 1419 1326 1708 920 1314 1395.42 0.54 0 46261 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 379 18.19 0.41 12 0.59 78.00 3500.00 3380 20240627 -58.02 1155 20241025 22.86 3380 -58.02 20240627 1155 22.86 20241025 3380 -58.02 20240627 1155 22.86 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
6 20241210 120812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1406 92 2 7.00 199430126 143163 56.55 1373 1419 1326 1708 920 1314 1394.16 0.54 0 42434 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 375 18.03 0.40 12 0.54 78.00 3500.00 3380 20240627 -58.40 1155 20241025 21.73 3380 -58.40 20240627 1155 21.73 20241025 3380 -58.40 20240627 1155 21.73 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
7 20241210 110812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1410 96 2 7.31 167216776 120295 47.51 1373 1419 1326 1708 920 1314 1391.36 0.54 0 27856 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 376 18.08 0.40 12 0.45 78.00 3500.00 3380 20240627 -58.28 1155 20241025 22.08 3380 -58.28 20240627 1155 22.08 20241025 3380 -58.28 20240627 1155 22.08 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
8 20241210 100812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1400 86 2 6.54 136871643 98651 38.97 1373 1419 1326 1708 920 1314 1388.97 0.54 0 20817 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 374 17.95 0.40 12 0.37 78.00 3500.00 3380 20240627 -58.58 1155 20241025 21.21 3380 -58.58 20240627 1155 21.21 20241025 3380 -58.58 20240627 1155 21.21 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
9 20241210 090818 57 100.00 KOSDAQ 운송장비부품 N N N N N 1355 41 2 3.12 33585982 24620 9.72 1373 1381 1326 1708 920 1314 1368.67 0.54 0 -9167 1495 1404 1359 1268 1223 1382 1246 27 394 100 890 1 1 26690460 362 17.37 0.39 12 0.09 78.00 3500.00 3380 20240627 -59.91 1155 20241025 17.32 3380 -59.91 20240627 1155 17.32 20241025 3380 -59.91 20240627 1155 17.32 20241025 0.43 N 128540 100 26 억 142963 N N 0 N 00 N
10 20241209 160810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1314 -136 5 -9.38 336506527 252060 124.33 1450 1450 1314 1885 1015 1450 1334.99 0.45 0 21342 1514 1482 1438 1406 1362 1460 1384 27 435 100 980 1 1 26690460 351 16.85 0.38 12 0.94 78.00 3500.00 3380 20240627 -61.12 1155 20241025 13.77 3380 -61.12 20240627 1155 13.77 20241025 3380 -61.12 20240627 1155 13.77 20241025 0.43 N 128540 100 26 억 119870 N N 0 N 00 N
11 20241209 150810 57 100.00 KOSDAQ 운송장비부품 N N N N N 1333 -117 5 -8.07 322523266 241574 119.15 1450 1450 1314 1885 1015 1450 1335.05 0.45 0 22622 1514 1482 1438 1406 1362 1460 1384 27 435 100 980 1 1 26690460 356 17.09 0.38 12 0.91 78.00 3500.00 3380 20240627 -60.56 1155 20241025 15.41 3380 -60.56 20240627 1155 15.41 20241025 3380 -60.56 20240627 1155 15.41 20241025 0.43 N 128540 100 26 억 119870 N N 0 N 00 N
12 20241209 140811 57 100.00 KOSDAQ 운송장비부품 N N N N N 1330 -120 5 -8.28 279927060 209405 103.29 1450 1450 1320 1885 1015 1450 1336.73 0.45 0 39768 1514 1482 1438 1406 1362 1460 1384 27 435 100 980 1 1 26690460 355 17.05 0.38 12 0.78 78.00 3500.00 3380 20240627 -60.65 1155 20241025 15.15 3380 -60.65 20240627 1155 15.15 20241025 3380 -60.65 20240627 1155 15.15 20241025 0.43 N 128540 100 26 억 119870 N N 0 N 00 N