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
130740/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
20241210,160815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1895,186,2,10.88,326957455,176098,193.11,1709,1965,1681,2220,1197,1709,1856.70,0.18,0,8869,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,214,-11.15,0.35,12,1.56,-170.00,5354.00,3480,20240207,-45.55,1601,20241203,18.36,3480,-45.55,20240207,1601,18.36,20241203,3480,-45.55,20240207,1601,18.36,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,150815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,163,2,9.54,321367557,173135,189.86,1709,1965,1681,2220,1197,1709,1856.25,0.18,0,8898,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,211,-11.01,0.35,12,1.54,-170.00,5354.00,3480,20240207,-46.21,1601,20241203,16.93,3480,-46.21,20240207,1601,16.93,20241203,3480,-46.21,20240207,1601,16.93,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1864,155,2,9.07,313519436,168939,185.26,1709,1965,1681,2220,1197,1709,1855.90,0.18,0,8350,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,210,-10.96,0.35,12,1.50,-170.00,5354.00,3480,20240207,-46.44,1601,20241203,16.43,3480,-46.44,20240207,1601,16.43,20241203,3480,-46.44,20240207,1601,16.43,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,130815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1807,98,2,5.73,309052969,166487,182.57,1709,1965,1681,2220,1197,1709,1856.40,0.18,0,8790,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,204,-10.63,0.34,12,1.48,-170.00,5354.00,3480,20240207,-48.07,1601,20241203,12.87,3480,-48.07,20240207,1601,12.87,20241203,3480,-48.07,20240207,1601,12.87,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,120815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1835,126,2,7.37,258500047,138440,151.81,1709,1965,1681,2220,1197,1709,1867.35,0.18,0,6708,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,207,-10.79,0.34,12,1.23,-170.00,5354.00,3480,20240207,-47.27,1601,20241203,14.62,3480,-47.27,20240207,1601,14.62,20241203,3480,-47.27,20240207,1601,14.62,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,110815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1887,178,2,10.42,153823118,83735,91.82,1709,1915,1681,2220,1197,1709,1837.17,0.18,0,-3176,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,213,-11.10,0.35,12,0.74,-170.00,5354.00,3480,20240207,-45.78,1601,20241203,17.86,3480,-45.78,20240207,1601,17.86,20241203,3480,-45.78,20240207,1601,17.86,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,100815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1833,124,2,7.26,72634369,40708,44.64,1709,1879,1681,2220,1197,1709,1784.46,0.18,0,-5467,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,207,-10.78,0.34,12,0.36,-170.00,5354.00,3480,20240207,-47.33,1601,20241203,14.49,3480,-47.33,20240207,1601,14.49,20241203,3480,-47.33,20240207,1601,14.49,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241210,090820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,0,3,0.00,18128143,10566,11.59,1709,1740,1709,2220,1197,1709,1715.77,0.18,0,1850,1821,1764,1730,1673,1639,1748,1657,56,511,500,1050,1,1,11276679,193,-10.05,0.32,12,0.09,-170.00,5354.00,3480,20240207,-50.89,1601,20241203,6.75,3480,-50.89,20240207,1601,6.75,20241203,3480,-50.89,20240207,1601,6.75,20241203,0.07,N,130740,500,56 억,,20783,N,N,0,N,00,N
20241209,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,-96,5,-5.32,152678028,88189,49.99,1787,1787,1696,2345,1264,1805,1731.40,0.23,0,-5303,2007,1906,1813,1712,1619,1956,1762,56,540,500,1110,1,1,11276679,193,-10.05,0.32,12,0.78,-170.00,5354.00,3480,20240207,-50.89,1601,20241203,6.75,3480,-50.89,20240207,1601,6.75,20241203,3480,-50.89,20240207,1601,6.75,20241203,0.07,N,130740,500,56 억,,25717,N,N,0,N,00,N
20241209,150812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1730,-75,5,-4.16,145019712,83726,47.46,1787,1787,1696,2345,1264,1805,1732.08,0.23,0,-4324,2007,1906,1813,1712,1619,1956,1762,56,540,500,1110,1,1,11276679,195,-10.18,0.32,12,0.74,-170.00,5354.00,3480,20240207,-50.29,1601,20241203,8.06,3480,-50.29,20240207,1601,8.06,20241203,3480,-50.29,20240207,1601,8.06,20241203,0.07,N,130740,500,56 억,,25717,N,N,0,N,00,N
20241209,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1737,-68,5,-3.77,122789712,70806,40.13,1787,1787,1696,2345,1264,1805,1734.17,0.23,0,-3727,2007,1906,1813,1712,1619,1956,1762,56,540,500,1110,1,1,11276679,196,-10.22,0.32,12,0.63,-170.00,5354.00,3480,20240207,-50.09,1601,20241203,8.49,3480,-50.09,20240207,1601,8.49,20241203,3480,-50.09,20240207,1601,8.49,20241203,0.07,N,130740,500,56 억,,25717,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 160815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1895 186 2 10.88 326957455 176098 193.11 1709 1965 1681 2220 1197 1709 1856.70 0.18 0 8869 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 214 -11.15 0.35 12 1.56 -170.00 5354.00 3480 20240207 -45.55 1601 20241203 18.36 3480 -45.55 20240207 1601 18.36 20241203 3480 -45.55 20240207 1601 18.36 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
3 20241210 150815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1872 163 2 9.54 321367557 173135 189.86 1709 1965 1681 2220 1197 1709 1856.25 0.18 0 8898 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 211 -11.01 0.35 12 1.54 -170.00 5354.00 3480 20240207 -46.21 1601 20241203 16.93 3480 -46.21 20240207 1601 16.93 20241203 3480 -46.21 20240207 1601 16.93 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
4 20241210 140816 57 100.00 KOSDAQ 운송장비부품 N N N N N 1864 155 2 9.07 313519436 168939 185.26 1709 1965 1681 2220 1197 1709 1855.90 0.18 0 8350 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 210 -10.96 0.35 12 1.50 -170.00 5354.00 3480 20240207 -46.44 1601 20241203 16.43 3480 -46.44 20240207 1601 16.43 20241203 3480 -46.44 20240207 1601 16.43 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
5 20241210 130815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1807 98 2 5.73 309052969 166487 182.57 1709 1965 1681 2220 1197 1709 1856.40 0.18 0 8790 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 204 -10.63 0.34 12 1.48 -170.00 5354.00 3480 20240207 -48.07 1601 20241203 12.87 3480 -48.07 20240207 1601 12.87 20241203 3480 -48.07 20240207 1601 12.87 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
6 20241210 120815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1835 126 2 7.37 258500047 138440 151.81 1709 1965 1681 2220 1197 1709 1867.35 0.18 0 6708 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 207 -10.79 0.34 12 1.23 -170.00 5354.00 3480 20240207 -47.27 1601 20241203 14.62 3480 -47.27 20240207 1601 14.62 20241203 3480 -47.27 20240207 1601 14.62 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
7 20241210 110815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1887 178 2 10.42 153823118 83735 91.82 1709 1915 1681 2220 1197 1709 1837.17 0.18 0 -3176 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 213 -11.10 0.35 12 0.74 -170.00 5354.00 3480 20240207 -45.78 1601 20241203 17.86 3480 -45.78 20240207 1601 17.86 20241203 3480 -45.78 20240207 1601 17.86 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
8 20241210 100815 57 100.00 KOSDAQ 운송장비부품 N N N N N 1833 124 2 7.26 72634369 40708 44.64 1709 1879 1681 2220 1197 1709 1784.46 0.18 0 -5467 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 207 -10.78 0.34 12 0.36 -170.00 5354.00 3480 20240207 -47.33 1601 20241203 14.49 3480 -47.33 20240207 1601 14.49 20241203 3480 -47.33 20240207 1601 14.49 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
9 20241210 090820 57 100.00 KOSDAQ 운송장비부품 N N N N N 1709 0 3 0.00 18128143 10566 11.59 1709 1740 1709 2220 1197 1709 1715.77 0.18 0 1850 1821 1764 1730 1673 1639 1748 1657 56 511 500 1050 1 1 11276679 193 -10.05 0.32 12 0.09 -170.00 5354.00 3480 20240207 -50.89 1601 20241203 6.75 3480 -50.89 20240207 1601 6.75 20241203 3480 -50.89 20240207 1601 6.75 20241203 0.07 N 130740 500 56 억 20783 N N 0 N 00 N
10 20241209 160812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1709 -96 5 -5.32 152678028 88189 49.99 1787 1787 1696 2345 1264 1805 1731.40 0.23 0 -5303 2007 1906 1813 1712 1619 1956 1762 56 540 500 1110 1 1 11276679 193 -10.05 0.32 12 0.78 -170.00 5354.00 3480 20240207 -50.89 1601 20241203 6.75 3480 -50.89 20240207 1601 6.75 20241203 3480 -50.89 20240207 1601 6.75 20241203 0.07 N 130740 500 56 억 25717 N N 0 N 00 N
11 20241209 150812 57 100.00 KOSDAQ 운송장비부품 N N N N N 1730 -75 5 -4.16 145019712 83726 47.46 1787 1787 1696 2345 1264 1805 1732.08 0.23 0 -4324 2007 1906 1813 1712 1619 1956 1762 56 540 500 1110 1 1 11276679 195 -10.18 0.32 12 0.74 -170.00 5354.00 3480 20240207 -50.29 1601 20241203 8.06 3480 -50.29 20240207 1601 8.06 20241203 3480 -50.29 20240207 1601 8.06 20241203 0.07 N 130740 500 56 억 25717 N N 0 N 00 N
12 20241209 140814 57 100.00 KOSDAQ 운송장비부품 N N N N N 1737 -68 5 -3.77 122789712 70806 40.13 1787 1787 1696 2345 1264 1805 1734.17 0.23 0 -3727 2007 1906 1813 1712 1619 1956 1762 56 540 500 1110 1 1 11276679 196 -10.22 0.32 12 0.63 -170.00 5354.00 3480 20240207 -50.09 1601 20241203 8.49 3480 -50.09 20240207 1601 8.49 20241203 3480 -50.09 20240207 1601 8.49 20241203 0.07 N 130740 500 56 억 25717 N N 0 N 00 N