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
212560/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
20241210,160923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7160,580,2,8.81,238640240,33936,52.43,6650,7190,6650,8550,4610,6580,7032.07,1.26,0,18052,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,564,4.73,0.52,12,0.43,1514.00,13688.00,13800,20231221,-48.12,6340,20240805,12.93,12240,-41.50,20240319,6340,12.93,20240805,13800,-48.12,20231221,6340,12.93,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,150925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7150,570,2,8.66,210666710,29995,46.35,6650,7190,6650,8550,4610,6580,7023.39,1.26,0,15081,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,563,4.72,0.52,12,0.38,1514.00,13688.00,13800,20231221,-48.19,6340,20240805,12.78,12240,-41.58,20240319,6340,12.78,20240805,13800,-48.19,20231221,6340,12.78,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,140925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,590,2,8.97,198912830,28351,43.80,6650,7190,6650,8550,4610,6580,7016.08,1.26,0,14097,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,565,4.74,0.52,12,0.36,1514.00,13688.00,13800,20231221,-48.04,6340,20240805,13.09,12240,-41.42,20240319,6340,13.09,20240805,13800,-48.04,20231221,6340,13.09,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,130925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,550,2,8.36,192122720,27400,42.34,6650,7190,6650,8550,4610,6580,7011.78,1.26,0,13749,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,561,4.71,0.52,12,0.35,1514.00,13688.00,13800,20231221,-48.33,6340,20240805,12.46,12240,-41.75,20240319,6340,12.46,20240805,13800,-48.33,20231221,6340,12.46,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,120925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,560,2,8.51,185082860,26408,40.80,6650,7190,6650,8550,4610,6580,7008.59,1.26,0,13550,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,562,4.72,0.52,12,0.34,1514.00,13688.00,13800,20231221,-48.26,6340,20240805,12.62,12240,-41.67,20240319,6340,12.62,20240805,13800,-48.26,20231221,6340,12.62,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,110924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,510,2,7.75,174388430,24909,38.49,6650,7190,6650,8550,4610,6580,7001.02,1.26,0,13774,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,558,4.68,0.52,12,0.32,1514.00,13688.00,13800,20231221,-48.62,6340,20240805,11.83,12240,-42.08,20240319,6340,11.83,20240805,13800,-48.62,20231221,6340,11.83,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,100925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6970,390,2,5.93,78830750,11400,17.61,6650,6990,6650,8550,4610,6580,6914.98,1.26,0,4769,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,549,4.60,0.51,12,0.14,1514.00,13688.00,13800,20231221,-49.49,6340,20240805,9.94,12240,-43.06,20240319,6340,9.94,20240805,13800,-49.49,20231221,6340,9.94,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241210,090931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6800,220,2,3.34,19936160,2904,4.49,6650,6990,6650,8550,4610,6580,6865.07,1.26,0,969,7540,7060,6820,6340,6100,6940,6220,39,1970,500,4600,10,1,7874963,535,4.49,0.50,12,0.04,1514.00,13688.00,13800,20231221,-50.72,6340,20240805,7.26,12240,-44.44,20240319,6340,7.26,20240805,13800,-50.72,20231221,6340,7.26,20240805,1.76,N,212560,500,39 억,,99608,N,N,0,N,00,N
20241209,160922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6580,-730,5,-9.99,432575430,63664,138.20,7300,7300,6580,9500,5120,7310,6794.84,1.42,0,-12171,7796,7552,7256,7012,6716,7675,7135,39,2190,500,5110,10,1,7874963,518,4.35,0.48,12,0.81,1514.00,13688.00,13800,20231221,-52.32,6340,20240805,3.79,12240,-46.24,20240319,6340,3.79,20240805,13800,-52.32,20231221,6340,3.79,20240805,1.69,N,212560,500,39 억,,111927,N,N,0,N,00,N
20241209,150922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6660,-650,5,-8.89,378345300,55458,120.38,7300,7300,6660,9500,5120,7310,6822.20,1.42,0,-10213,7796,7552,7256,7012,6716,7675,7135,39,2190,500,5110,10,1,7874963,524,4.40,0.49,12,0.70,1514.00,13688.00,13800,20231221,-51.74,6340,20240805,5.05,12240,-45.59,20240319,6340,5.05,20240805,13800,-51.74,20231221,6340,5.05,20240805,1.69,N,212560,500,39 억,,111927,N,N,0,N,00,N
20241209,140924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6920,-390,5,-5.34,279098390,40671,88.28,7300,7300,6680,9500,5120,7310,6862.34,1.42,0,-6997,7796,7552,7256,7012,6716,7675,7135,39,2190,500,5110,10,1,7874963,545,4.57,0.51,12,0.52,1514.00,13688.00,13800,20231221,-49.86,6340,20240805,9.15,12240,-43.46,20240319,6340,9.15,20240805,13800,-49.86,20231221,6340,9.15,20240805,1.69,N,212560,500,39 억,,111927,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 160923 57 100.00 KOSDAQ 운송장비부품 N N N N N 7160 580 2 8.81 238640240 33936 52.43 6650 7190 6650 8550 4610 6580 7032.07 1.26 0 18052 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 564 4.73 0.52 12 0.43 1514.00 13688.00 13800 20231221 -48.12 6340 20240805 12.93 12240 -41.50 20240319 6340 12.93 20240805 13800 -48.12 20231221 6340 12.93 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
3 20241210 150925 57 100.00 KOSDAQ 운송장비부품 N N N N N 7150 570 2 8.66 210666710 29995 46.35 6650 7190 6650 8550 4610 6580 7023.39 1.26 0 15081 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 563 4.72 0.52 12 0.38 1514.00 13688.00 13800 20231221 -48.19 6340 20240805 12.78 12240 -41.58 20240319 6340 12.78 20240805 13800 -48.19 20231221 6340 12.78 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
4 20241210 140925 57 100.00 KOSDAQ 운송장비부품 N N N N N 7170 590 2 8.97 198912830 28351 43.80 6650 7190 6650 8550 4610 6580 7016.08 1.26 0 14097 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 565 4.74 0.52 12 0.36 1514.00 13688.00 13800 20231221 -48.04 6340 20240805 13.09 12240 -41.42 20240319 6340 13.09 20240805 13800 -48.04 20231221 6340 13.09 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
5 20241210 130925 57 100.00 KOSDAQ 운송장비부품 N N N N N 7130 550 2 8.36 192122720 27400 42.34 6650 7190 6650 8550 4610 6580 7011.78 1.26 0 13749 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 561 4.71 0.52 12 0.35 1514.00 13688.00 13800 20231221 -48.33 6340 20240805 12.46 12240 -41.75 20240319 6340 12.46 20240805 13800 -48.33 20231221 6340 12.46 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
6 20241210 120925 57 100.00 KOSDAQ 운송장비부품 N N N N N 7140 560 2 8.51 185082860 26408 40.80 6650 7190 6650 8550 4610 6580 7008.59 1.26 0 13550 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 562 4.72 0.52 12 0.34 1514.00 13688.00 13800 20231221 -48.26 6340 20240805 12.62 12240 -41.67 20240319 6340 12.62 20240805 13800 -48.26 20231221 6340 12.62 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
7 20241210 110924 57 100.00 KOSDAQ 운송장비부품 N N N N N 7090 510 2 7.75 174388430 24909 38.49 6650 7190 6650 8550 4610 6580 7001.02 1.26 0 13774 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 558 4.68 0.52 12 0.32 1514.00 13688.00 13800 20231221 -48.62 6340 20240805 11.83 12240 -42.08 20240319 6340 11.83 20240805 13800 -48.62 20231221 6340 11.83 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
8 20241210 100925 57 100.00 KOSDAQ 운송장비부품 N N N N N 6970 390 2 5.93 78830750 11400 17.61 6650 6990 6650 8550 4610 6580 6914.98 1.26 0 4769 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 549 4.60 0.51 12 0.14 1514.00 13688.00 13800 20231221 -49.49 6340 20240805 9.94 12240 -43.06 20240319 6340 9.94 20240805 13800 -49.49 20231221 6340 9.94 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
9 20241210 090931 57 100.00 KOSDAQ 운송장비부품 N N N N N 6800 220 2 3.34 19936160 2904 4.49 6650 6990 6650 8550 4610 6580 6865.07 1.26 0 969 7540 7060 6820 6340 6100 6940 6220 39 1970 500 4600 10 1 7874963 535 4.49 0.50 12 0.04 1514.00 13688.00 13800 20231221 -50.72 6340 20240805 7.26 12240 -44.44 20240319 6340 7.26 20240805 13800 -50.72 20231221 6340 7.26 20240805 1.76 N 212560 500 39 억 99608 N N 0 N 00 N
10 20241209 160922 57 100.00 KOSDAQ 운송장비부품 N N N N N 6580 -730 5 -9.99 432575430 63664 138.20 7300 7300 6580 9500 5120 7310 6794.84 1.42 0 -12171 7796 7552 7256 7012 6716 7675 7135 39 2190 500 5110 10 1 7874963 518 4.35 0.48 12 0.81 1514.00 13688.00 13800 20231221 -52.32 6340 20240805 3.79 12240 -46.24 20240319 6340 3.79 20240805 13800 -52.32 20231221 6340 3.79 20240805 1.69 N 212560 500 39 억 111927 N N 0 N 00 N
11 20241209 150922 57 100.00 KOSDAQ 운송장비부품 N N N N N 6660 -650 5 -8.89 378345300 55458 120.38 7300 7300 6660 9500 5120 7310 6822.20 1.42 0 -10213 7796 7552 7256 7012 6716 7675 7135 39 2190 500 5110 10 1 7874963 524 4.40 0.49 12 0.70 1514.00 13688.00 13800 20231221 -51.74 6340 20240805 5.05 12240 -45.59 20240319 6340 5.05 20240805 13800 -51.74 20231221 6340 5.05 20240805 1.69 N 212560 500 39 억 111927 N N 0 N 00 N
12 20241209 140924 57 100.00 KOSDAQ 운송장비부품 N N N N N 6920 -390 5 -5.34 279098390 40671 88.28 7300 7300 6680 9500 5120 7310 6862.34 1.42 0 -6997 7796 7552 7256 7012 6716 7675 7135 39 2190 500 5110 10 1 7874963 545 4.57 0.51 12 0.52 1514.00 13688.00 13800 20231221 -49.86 6340 20240805 9.15 12240 -43.46 20240319 6340 9.15 20240805 13800 -49.86 20231221 6340 9.15 20240805 1.69 N 212560 500 39 억 111927 N N 0 N 00 N