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
170030/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
20241210,160846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4760,235,2,5.19,152045005,32792,53.16,4410,4765,4410,5880,3170,4525,4636.44,1.82,0,12520,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,730,5.57,0.50,12,0.21,855.00,9486.00,8720,20240115,-45.41,4410,20241210,7.94,8720,-45.41,20240115,4410,7.94,20241210,8720,-45.41,20240115,4410,7.94,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,150847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4765,240,2,5.30,147471690,31831,51.61,4410,4765,4410,5880,3170,4525,4632.96,1.82,0,12560,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,731,5.57,0.50,12,0.21,855.00,9486.00,8720,20240115,-45.36,4410,20241210,8.05,8720,-45.36,20240115,4410,8.05,20241210,8720,-45.36,20240115,4410,8.05,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,140846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4730,205,2,4.53,125615950,27226,44.14,4410,4730,4410,5880,3170,4525,4613.82,1.82,0,11554,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,726,5.53,0.50,12,0.18,855.00,9486.00,8720,20240115,-45.76,4410,20241210,7.26,8720,-45.76,20240115,4410,7.26,20241210,8720,-45.76,20240115,4410,7.26,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,130847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4695,170,2,3.76,114937155,24963,40.47,4410,4725,4410,5880,3170,4525,4604.30,1.82,0,10966,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,720,5.49,0.49,12,0.16,855.00,9486.00,8720,20240115,-46.16,4410,20241210,6.46,8720,-46.16,20240115,4410,6.46,20241210,8720,-46.16,20240115,4410,6.46,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,120846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4720,195,2,4.31,111044145,24133,39.13,4410,4725,4410,5880,3170,4525,4601.34,1.82,0,10169,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,724,5.52,0.50,12,0.16,855.00,9486.00,8720,20240115,-45.87,4410,20241210,7.03,8720,-45.87,20240115,4410,7.03,20241210,8720,-45.87,20240115,4410,7.03,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,110845,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4710,185,2,4.09,95715695,20860,33.82,4410,4710,4410,5880,3170,4525,4588.48,1.82,0,9142,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,723,5.51,0.50,12,0.14,855.00,9486.00,8720,20240115,-45.99,4410,20241210,6.80,8720,-45.99,20240115,4410,6.80,20241210,8720,-45.99,20240115,4410,6.80,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,100846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4630,105,2,2.32,75839290,16606,26.92,4410,4650,4410,5880,3170,4525,4566.98,1.82,0,6078,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,710,5.42,0.49,12,0.11,855.00,9486.00,8720,20240115,-46.90,4410,20241210,4.99,8720,-46.90,20240115,4410,4.99,20241210,8720,-46.90,20240115,4410,4.99,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241210,090851,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4575,50,2,1.10,49788305,10968,17.78,4410,4650,4410,5880,3170,4525,4539.42,1.82,0,2728,4878,4701,4613,4436,4348,4657,4392,77,1355,500,3430,5,1,15340000,702,5.35,0.48,12,0.07,855.00,9486.00,8720,20240115,-47.53,4410,20241210,3.74,8720,-47.53,20240115,4410,3.74,20241210,8720,-47.53,20240115,4410,3.74,20241210,2.77,N,170030,500,76 억,,279016,N,N,0,N,00,N
20241209,160843,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4525,-275,5,-5.73,282797930,61558,153.76,4640,4790,4525,6240,3360,4800,4594.11,1.85,0,-4229,5026,4912,4816,4702,4606,4865,4655,77,1440,500,3640,5,1,15340000,694,5.29,0.48,12,0.40,855.00,9486.00,8720,20240115,-48.11,4525,20241209,0.00,8720,-48.11,20240115,4525,0.00,20241209,8720,-48.11,20240115,4525,0.00,20241209,2.81,N,170030,500,76 억,,283194,N,N,0,N,00,N
20241209,150844,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4540,-260,5,-5.42,265762795,57798,144.37,4640,4790,4525,6240,3360,4800,4598.13,1.85,0,-4235,5026,4912,4816,4702,4606,4865,4655,77,1440,500,3640,5,1,15340000,696,5.31,0.48,12,0.38,855.00,9486.00,8720,20240115,-47.94,4525,20241209,0.33,8720,-47.94,20240115,4525,0.33,20241209,8720,-47.94,20240115,4525,0.33,20241209,2.81,N,170030,500,76 억,,283194,N,N,0,N,00,N
20241209,140845,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,4540,-260,5,-5.42,259195035,56351,140.75,4640,4790,4525,6240,3360,4800,4599.65,1.85,0,-4049,5026,4912,4816,4702,4606,4865,4655,77,1440,500,3640,5,1,15340000,696,5.31,0.48,12,0.37,855.00,9486.00,8720,20240115,-47.94,4525,20241209,0.33,8720,-47.94,20240115,4525,0.33,20241209,8720,-47.94,20240115,4525,0.33,20241209,2.81,N,170030,500,76 억,,283194,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 160846 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4760 235 2 5.19 152045005 32792 53.16 4410 4765 4410 5880 3170 4525 4636.44 1.82 0 12520 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 730 5.57 0.50 12 0.21 855.00 9486.00 8720 20240115 -45.41 4410 20241210 7.94 8720 -45.41 20240115 4410 7.94 20241210 8720 -45.41 20240115 4410 7.94 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
3 20241210 150847 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4765 240 2 5.30 147471690 31831 51.61 4410 4765 4410 5880 3170 4525 4632.96 1.82 0 12560 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 731 5.57 0.50 12 0.21 855.00 9486.00 8720 20240115 -45.36 4410 20241210 8.05 8720 -45.36 20240115 4410 8.05 20241210 8720 -45.36 20240115 4410 8.05 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
4 20241210 140846 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4730 205 2 4.53 125615950 27226 44.14 4410 4730 4410 5880 3170 4525 4613.82 1.82 0 11554 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 726 5.53 0.50 12 0.18 855.00 9486.00 8720 20240115 -45.76 4410 20241210 7.26 8720 -45.76 20240115 4410 7.26 20241210 8720 -45.76 20240115 4410 7.26 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
5 20241210 130847 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4695 170 2 3.76 114937155 24963 40.47 4410 4725 4410 5880 3170 4525 4604.30 1.82 0 10966 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 720 5.49 0.49 12 0.16 855.00 9486.00 8720 20240115 -46.16 4410 20241210 6.46 8720 -46.16 20240115 4410 6.46 20241210 8720 -46.16 20240115 4410 6.46 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
6 20241210 120846 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4720 195 2 4.31 111044145 24133 39.13 4410 4725 4410 5880 3170 4525 4601.34 1.82 0 10169 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 724 5.52 0.50 12 0.16 855.00 9486.00 8720 20240115 -45.87 4410 20241210 7.03 8720 -45.87 20240115 4410 7.03 20241210 8720 -45.87 20240115 4410 7.03 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
7 20241210 110845 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4710 185 2 4.09 95715695 20860 33.82 4410 4710 4410 5880 3170 4525 4588.48 1.82 0 9142 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 723 5.51 0.50 12 0.14 855.00 9486.00 8720 20240115 -45.99 4410 20241210 6.80 8720 -45.99 20240115 4410 6.80 20241210 8720 -45.99 20240115 4410 6.80 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
8 20241210 100846 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4630 105 2 2.32 75839290 16606 26.92 4410 4650 4410 5880 3170 4525 4566.98 1.82 0 6078 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 710 5.42 0.49 12 0.11 855.00 9486.00 8720 20240115 -46.90 4410 20241210 4.99 8720 -46.90 20240115 4410 4.99 20241210 8720 -46.90 20240115 4410 4.99 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
9 20241210 090851 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4575 50 2 1.10 49788305 10968 17.78 4410 4650 4410 5880 3170 4525 4539.42 1.82 0 2728 4878 4701 4613 4436 4348 4657 4392 77 1355 500 3430 5 1 15340000 702 5.35 0.48 12 0.07 855.00 9486.00 8720 20240115 -47.53 4410 20241210 3.74 8720 -47.53 20240115 4410 3.74 20241210 8720 -47.53 20240115 4410 3.74 20241210 2.77 N 170030 500 76 억 279016 N N 0 N 00 N
10 20241209 160843 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4525 -275 5 -5.73 282797930 61558 153.76 4640 4790 4525 6240 3360 4800 4594.11 1.85 0 -4229 5026 4912 4816 4702 4606 4865 4655 77 1440 500 3640 5 1 15340000 694 5.29 0.48 12 0.40 855.00 9486.00 8720 20240115 -48.11 4525 20241209 0.00 8720 -48.11 20240115 4525 0.00 20241209 8720 -48.11 20240115 4525 0.00 20241209 2.81 N 170030 500 76 억 283194 N N 0 N 00 N
11 20241209 150844 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4540 -260 5 -5.42 265762795 57798 144.37 4640 4790 4525 6240 3360 4800 4598.13 1.85 0 -4235 5026 4912 4816 4702 4606 4865 4655 77 1440 500 3640 5 1 15340000 696 5.31 0.48 12 0.38 855.00 9486.00 8720 20240115 -47.94 4525 20241209 0.33 8720 -47.94 20240115 4525 0.33 20241209 8720 -47.94 20240115 4525 0.33 20241209 2.81 N 170030 500 76 억 283194 N N 0 N 00 N
12 20241209 140845 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 4540 -260 5 -5.42 259195035 56351 140.75 4640 4790 4525 6240 3360 4800 4599.65 1.85 0 -4049 5026 4912 4816 4702 4606 4865 4655 77 1440 500 3640 5 1 15340000 696 5.31 0.48 12 0.37 855.00 9486.00 8720 20240115 -47.94 4525 20241209 0.33 8720 -47.94 20240115 4525 0.33 20241209 8720 -47.94 20240115 4525 0.33 20241209 2.81 N 170030 500 76 억 283194 N N 0 N 00 N